| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 41.1 | 42.8 | 41.1 | 41.65 | 41.65 | +0.65 (+1.59%) | 7,727 |
| 11 Jun 2019 | INR | 41.4 | 42.5 | 40.6 | 41 | 41 | -0.9 (-2.15%) | 121,462 |
| 10 Jun 2019 | INR | 43.3 | 43.3 | 41.4 | 41.9 | 41.9 | -0.5 (-1.18%) | 21,815 |
| 7 Jun 2019 | INR | 42 | 43 | 41 | 42.4 | 42.4 | -0.25 (-0.59%) | 10,069 |
| 6 Jun 2019 | INR | 43.1 | 43.6 | 42 | 42.65 | 42.65 | -0.8 (-1.84%) | 18,532 |
| 4 Jun 2019 | INR | 43.8 | 43.8 | 43.25 | 43.45 | 43.45 | +0.3 (+0.70%) | 10,353 |
| 3 Jun 2019 | INR | 45 | 45 | 42.9 | 43.15 | 43.15 | -1.85 (-4.11%) | 24,139 |
| 31 May 2019 | INR | 46.5 | 46.5 | 44 | 45 | 45 | -0.8 (-1.75%) | 35,213 |
| 30 May 2019 | INR | 48 | 48 | 45.5 | 45.8 | 45.8 | -1.95 (-4.08%) | 29,125 |
| 29 May 2019 | INR | 46.6 | 49 | 45.3 | 47.75 | 47.75 | +2.1 (+4.60%) | 54,904 |
| 28 May 2019 | INR | 47.1 | 47.4 | 44.5 | 45.65 | 45.65 | -0.2 (-0.44%) | 30,603 |
| 27 May 2019 | INR | 45 | 47.4 | 45 | 45.85 | 45.85 | +0.95 (+2.12%) | 123,780 |
| 24 May 2019 | INR | 41.2 | 46 | 41.2 | 44.9 | 44.9 | +2.55 (+6.02%) | 51,483 |
| 23 May 2019 | INR | 42.85 | 43.85 | 41.5 | 42.35 | 42.35 | +0.4 (+0.95%) | 15,858 |
| 22 May 2019 | INR | 42 | 43.85 | 40.7 | 41.95 | 41.95 | +0.3 (+0.72%) | 22,734 |
| 21 May 2019 | INR | 42.45 | 42.45 | 40.5 | 41.65 | 41.65 | +0.15 (+0.36%) | 49,643 |
| 20 May 2019 | INR | 44.4 | 44.5 | 41 | 41.5 | 41.5 | -0.95 (-2.24%) | 211,598 |
| 17 May 2019 | INR | 43.7 | 43.9 | 41.35 | 42.45 | 42.45 | -1 (-2.30%) | 17,957 |
| 16 May 2019 | INR | 43.8 | 44.35 | 42.85 | 43.45 | 43.45 | -1 (-2.25%) | 13,232 |
| 15 May 2019 | INR | 42.6 | 45.1 | 42.6 | 44.45 | 44.45 | +1.25 (+2.89%) | 23,979 |
| 14 May 2019 | INR | 43.55 | 44.2 | 41.15 | 43.2 | 43.2 | -0.9 (-2.04%) | 57,494 |
| 13 May 2019 | INR | 43.45 | 46 | 43.1 | 44.1 | 44.1 | +1.05 (+2.44%) | 11,399 |
| 10 May 2019 | INR | 42.5 | 43.95 | 42.5 | 43.05 | 43.05 | +0.05 (+0.12%) | 5,904 |
| 9 May 2019 | INR | 41 | 44 | 41 | 43 | 43 | +1.45 (+3.49%) | 13,122 |
| 8 May 2019 | INR | 42.45 | 42.5 | 40.8 | 41.55 | 41.55 | -1 (-2.35%) | 75,720 |
| 7 May 2019 | INR | 43.6 | 43.6 | 42.5 | 42.55 | 42.55 | -0.8 (-1.85%) | 20,779 |
| 6 May 2019 | INR | 42.55 | 43.5 | 42 | 43.35 | 43.35 | +1 (+2.36%) | 9,828 |
| 3 May 2019 | INR | 43.9 | 43.9 | 42.1 | 42.35 | 42.35 | -0.55 (-1.28%) | 12,755 |
| 2 May 2019 | INR | 42.5 | 43.4 | 42.15 | 42.9 | 42.9 | -0.05 (-0.12%) | 21,333 |
| 30 Apr 2019 | INR | 45 | 45.05 | 42.15 | 42.95 | 42.95 | -2.2 (-4.87%) | 37,650 |
