| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 30.25 | 31.1 | 28.8 | 30.45 | 30.45 | +0.25 (+0.83%) | 16,576,001 |
| 12 Jun 2019 | INR | 30.2 | 31.65 | 29.55 | 30.2 | 30.2 | +0.2 (+0.67%) | 30,426,911 |
| 11 Jun 2019 | INR | 26.85 | 30.5 | 26 | 30 | 30 | +3.2 (+11.94%) | 28,349,694 |
| 10 Jun 2019 | INR | 28.15 | 28.15 | 24.35 | 26.8 | 26.8 | -1.45 (-5.13%) | 31,396,564 |
| 7 Jun 2019 | INR | 27.4 | 29 | 26.75 | 28.25 | 28.25 | +0.7 (+2.54%) | 19,657,094 |
| 6 Jun 2019 | INR | 27.6 | 28.4 | 26.6 | 27.55 | 27.55 | +0.05 (+0.18%) | 15,934,605 |
| 4 Jun 2019 | INR | 28.55 | 29 | 27.2 | 27.5 | 27.5 | -1.2 (-4.18%) | 12,513,091 |
| 3 Jun 2019 | INR | 29.25 | 29.45 | 28.2 | 28.7 | 28.7 | -0.4 (-1.37%) | 12,797,888 |
| 31 May 2019 | INR | 31.35 | 31.45 | 28.55 | 29.1 | 29.1 | -1.95 (-6.28%) | 18,134,011 |
| 30 May 2019 | INR | 31.65 | 32.25 | 30.25 | 31.05 | 31.05 | -0.7 (-2.20%) | 13,672,997 |
| 29 May 2019 | INR | 32.45 | 32.85 | 30.55 | 31.75 | 31.75 | -0.7 (-2.16%) | 16,390,710 |
| 28 May 2019 | INR | 31.25 | 33 | 30.4 | 32.45 | 32.45 | +1.45 (+4.68%) | 27,903,538 |
| 27 May 2019 | INR | 29.2 | 32.9 | 28.9 | 31 | 31 | -0.2 (-0.64%) | 25,394,278 |
| 24 May 2019 | INR | 30.6 | 32.25 | 29.5 | 31.2 | 31.2 | +0.75 (+2.46%) | 21,893,492 |
| 23 May 2019 | INR | 29.4 | 31.6 | 29.15 | 30.45 | 30.45 | +1.45 (+5%) | 23,451,996 |
| 22 May 2019 | INR | 28.9 | 29.65 | 28 | 29 | 29 | +0.15 (+0.52%) | 14,278,289 |
| 21 May 2019 | INR | 30.7 | 31.05 | 28.45 | 28.85 | 28.85 | -1.75 (-5.72%) | 16,701,595 |
| 20 May 2019 | INR | 31 | 31.3 | 28.9 | 30.6 | 30.6 | +1.35 (+4.62%) | 23,592,464 |
| 17 May 2019 | INR | 28.8 | 29.9 | 28 | 29.25 | 29.25 | +0.6 (+2.09%) | 15,589,732 |
| 16 May 2019 | INR | 28 | 29.45 | 26.9 | 28.65 | 28.65 | +0.8 (+2.87%) | 30,190,060 |
| 15 May 2019 | INR | 31 | 31.3 | 27.55 | 27.85 | 27.85 | -2.9 (-9.43%) | 34,143,339 |
| 14 May 2019 | INR | 31.15 | 31.6 | 29.55 | 30.75 | 30.75 | -0.3 (-0.97%) | 23,467,922 |
| 13 May 2019 | INR | 34.75 | 34.95 | 30.55 | 31.05 | 31.05 | -3.75 (-10.78%) | 16,338,020 |
| 10 May 2019 | INR | 34 | 35.4 | 33.65 | 34.8 | 34.8 | +1.1 (+3.26%) | 21,517,443 |
| 9 May 2019 | INR | 31.35 | 35.8 | 31.05 | 33.7 | 33.7 | +2.55 (+8.19%) | 30,756,016 |
| 8 May 2019 | INR | 31.3 | 32.4 | 29.1 | 31.15 | 31.15 | -0.5 (-1.58%) | 37,024,351 |
| 7 May 2019 | INR | 35.05 | 35.15 | 30.75 | 31.65 | 31.65 | -3.35 (-9.57%) | 30,917,993 |
| 6 May 2019 | INR | 35.9 | 35.9 | 34.6 | 35 | 35 | -0.85 (-2.37%) | 5,893,957 |
| 3 May 2019 | INR | 35.9 | 36.6 | 35.4 | 35.85 | 35.85 | +0.15 (+0.42%) | 7,498,989 |
| 2 May 2019 | INR | 36 | 37.05 | 35.35 | 35.7 | 35.7 | -0.3 (-0.83%) | 14,503,586 |
