| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 41.8 | 42 | 40.26 | 40.4 | 20.2 | -0.86 (-2.08%) | 277,150 |
| 11 Jun 2019 | INR | 39.84 | 42.34 | 39.2 | 41.26 | 20.63 | +1.26 (+3.15%) | 355,842 |
| 10 Jun 2019 | INR | 41.04 | 41.2 | 39.5 | 40 | 20 | -1.1 (-2.68%) | 302,888 |
| 7 Jun 2019 | INR | 40.66 | 41.7 | 40.3 | 41.1 | 20.55 | +0.2 (+0.49%) | 1,161,028 |
| 6 Jun 2019 | INR | 42.26 | 42.6 | 40.6 | 40.9 | 20.45 | -1.3 (-3.08%) | 1,743,962 |
| 4 Jun 2019 | INR | 42.5 | 42.9 | 41.8 | 42.2 | 21.1 | +0.04 (+0.09%) | 263,694 |
| 3 Jun 2019 | INR | 43.5 | 43.6 | 41.6 | 42.16 | 21.08 | -1.44 (-3.30%) | 602,426 |
| 31 May 2019 | INR | 44.5 | 44.5 | 42.8 | 43.6 | 21.8 | -0.8 (-1.80%) | 1,761,326 |
| 30 May 2019 | INR | 44.54 | 45.3 | 43.8 | 44.4 | 22.2 | +0.5 (+1.14%) | 1,179,988 |
| 29 May 2019 | INR | 44.4 | 44.8 | 42.8 | 43.9 | 21.95 | -0.14 (-0.32%) | 1,305,794 |
| 28 May 2019 | INR | 43.96 | 45.16 | 43.4 | 44.04 | 22.02 | +0.08 (+0.18%) | 1,308,998 |
| 27 May 2019 | INR | 43.7 | 44.2 | 42.4 | 43.96 | 21.98 | +0.92 (+2.14%) | 1,077,330 |
| 24 May 2019 | INR | 42 | 43.46 | 42 | 43.04 | 21.52 | +1.04 (+2.48%) | 913,504 |
| 23 May 2019 | INR | 41.96 | 43.7 | 41.04 | 42 | 21 | +0.1 (+0.24%) | 1,544,038 |
| 22 May 2019 | INR | 40.46 | 42.3 | 40.4 | 41.9 | 20.95 | +1.1 (+2.70%) | 308,002 |
| 21 May 2019 | INR | 41.2 | 42.34 | 40.5 | 40.8 | 20.4 | -0.86 (-2.06%) | 429,464 |
| 20 May 2019 | INR | 41.4 | 42.34 | 40 | 41.66 | 20.83 | +1.9 (+4.78%) | 1,659,944 |
| 17 May 2019 | INR | 38.7 | 40.1 | 37.34 | 39.76 | 19.88 | +1.3 (+3.38%) | 598,402 |
| 16 May 2019 | INR | 39.46 | 39.46 | 38 | 38.46 | 19.23 | -0.5 (-1.28%) | 187,020 |
| 15 May 2019 | INR | 38.76 | 41.4 | 38.5 | 38.96 | 19.48 | +0.36 (+0.93%) | 662,490 |
| 14 May 2019 | INR | 39.84 | 39.9 | 38.04 | 38.6 | 19.3 | -0.74 (-1.88%) | 817,662 |
| 13 May 2019 | INR | 40.26 | 40.96 | 39 | 39.34 | 19.67 | -0.82 (-2.04%) | 447,746 |
| 10 May 2019 | INR | 39 | 40.5 | 38.8 | 40.16 | 20.08 | +1.46 (+3.77%) | 595,282 |
| 9 May 2019 | INR | 40.5 | 40.5 | 37.6 | 38.7 | 19.35 | -0.7 (-1.78%) | 1,474,836 |
| 8 May 2019 | INR | 38 | 41.9 | 36.54 | 39.4 | 19.7 | +0.7 (+1.81%) | 2,286,504 |
| 7 May 2019 | INR | 47.6 | 47.76 | 37.8 | 38.7 | 19.35 | -8.4 (-17.83%) | 2,962,496 |
| 6 May 2019 | INR | 47 | 48.26 | 46.5 | 47.1 | 23.55 | -0.94 (-1.96%) | 877,102 |
| 3 May 2019 | INR | 49 | 49.46 | 48 | 48.04 | 24.02 | -0.96 (-1.96%) | 316,280 |
| 2 May 2019 | INR | 49.5 | 51.6 | 48.04 | 49 | 24.5 | -0.16 (-0.33%) | 1,261,962 |
| 30 Apr 2019 | INR | 49.26 | 51.5 | 48.1 | 49.16 | 24.58 | +0.26 (+0.53%) | 2,698,572 |
