| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | INR | 39.65 | 43.95 | 39.15 | 39.95 | 39.95 | -1.1 (-2.68%) | 39,077 |
| 23 May 2019 | INR | 40.25 | 44 | 40.25 | 41.05 | 41.05 | -0.15 (-0.36%) | 56,051 |
| 22 May 2019 | INR | 40.7 | 41.5 | 39 | 41.2 | 41.2 | +0.3 (+0.73%) | 66,753 |
| 21 May 2019 | INR | 41.4 | 42.6 | 40 | 40.9 | 40.9 | -0.55 (-1.33%) | 124,425 |
| 20 May 2019 | INR | 38.5 | 42.95 | 34.8 | 41.45 | 41.45 | +3.2 (+8.37%) | 292,865 |
| 17 May 2019 | INR | 32 | 38.75 | 31.8 | 38.25 | 38.25 | +5.95 (+18.42%) | 353,972 |
| 16 May 2019 | INR | 32 | 33.05 | 31.65 | 32.3 | 32.3 | +0.65 (+2.05%) | 24,051 |
| 15 May 2019 | INR | 32.05 | 33.4 | 31.6 | 31.65 | 31.65 | -1.15 (-3.51%) | 20,664 |
| 14 May 2019 | INR | 32.6 | 33.8 | 31.5 | 32.8 | 32.8 | +0.15 (+0.46%) | 17,363 |
| 13 May 2019 | INR | 33.95 | 34.9 | 32 | 32.65 | 32.65 | -2.2 (-6.31%) | 62,115 |
| 10 May 2019 | INR | 30.7 | 34.85 | 29.8 | 34.85 | 34.85 | +5.8 (+19.97%) | 160,187 |
| 9 May 2019 | INR | 30.4 | 30.4 | 28.7 | 29.05 | 29.05 | -0.55 (-1.86%) | 15,099 |
| 8 May 2019 | INR | 31.45 | 31.5 | 29 | 29.6 | 29.6 | -1.5 (-4.82%) | 20,277 |
| 7 May 2019 | INR | 31.75 | 31.75 | 31.1 | 31.1 | 31.1 | -0.15 (-0.48%) | 6,720 |
| 6 May 2019 | INR | 31.25 | 32.7 | 31.05 | 31.25 | 31.25 | -0.15 (-0.48%) | 7,050 |
| 3 May 2019 | INR | 31.75 | 32 | 31.25 | 31.4 | 31.4 | -0.6 (-1.88%) | 3,233 |
| 2 May 2019 | INR | 32.05 | 32.85 | 31.3 | 32 | 32 | +0.2 (+0.63%) | 34,290 |
| 30 Apr 2019 | INR | 33.95 | 33.95 | 31.35 | 31.8 | 31.8 | -0.8 (-2.45%) | 10,877 |
| 26 Apr 2019 | INR | 32.75 | 34 | 31.3 | 32.6 | 32.6 | +0.3 (+0.93%) | 24,529 |
| 25 Apr 2019 | INR | 32.1 | 32.85 | 31.5 | 32.3 | 32.3 | -0.05 (-0.15%) | 5,735 |
| 24 Apr 2019 | INR | 32 | 32.35 | 31 | 32.35 | 32.35 | +0.9 (+2.86%) | 6,369 |
| 23 Apr 2019 | INR | 31.7 | 32.4 | 31.2 | 31.45 | 31.45 | -0.45 (-1.41%) | 7,094 |
| 22 Apr 2019 | INR | 34 | 34 | 31 | 31.9 | 31.9 | -2.3 (-6.73%) | 26,544 |
| 18 Apr 2019 | INR | 33.15 | 34.3 | 33.15 | 34.2 | 34.2 | 0.0 (0.0%) | 39,301 |
| 16 Apr 2019 | INR | 35.85 | 36.3 | 33.7 | 34.2 | 34.2 | -1.65 (-4.60%) | 16,547 |
| 15 Apr 2019 | INR | 37.55 | 37.55 | 35.4 | 35.85 | 35.85 | -0.2 (-0.55%) | 15,014 |
| 12 Apr 2019 | INR | 36.8 | 37.45 | 36 | 36.05 | 36.05 | -1.2 (-3.22%) | 12,547 |
| 11 Apr 2019 | INR | 35.25 | 38.05 | 35.2 | 37.25 | 37.25 | +0.8 (+2.19%) | 58,238 |
| 10 Apr 2019 | INR | 35 | 36.75 | 34.45 | 36.45 | 36.45 | +1.8 (+5.19%) | 59,749 |
| 9 Apr 2019 | INR | 34.8 | 34.95 | 33 | 34.65 | 34.65 | -0.1 (-0.29%) | 36,365 |
