| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 24.25 | 25 | 23.75 | 24.4 | 24.4 | 0.0 (0.0%) | 58,648 |
| 12 Jun 2019 | INR | 24.75 | 25.15 | 24.1 | 24.4 | 24.4 | -0.2 (-0.81%) | 66,245 |
| 11 Jun 2019 | INR | 24.65 | 24.75 | 23.8 | 24.6 | 24.6 | +0.2 (+0.82%) | 43,311 |
| 10 Jun 2019 | INR | 24.6 | 25 | 24.05 | 24.4 | 24.4 | -0.35 (-1.41%) | 54,951 |
| 7 Jun 2019 | INR | 24.5 | 25 | 24.1 | 24.75 | 24.75 | +0.15 (+0.61%) | 59,233 |
| 6 Jun 2019 | INR | 25 | 25 | 24.35 | 24.6 | 24.6 | -0.15 (-0.61%) | 36,244 |
| 4 Jun 2019 | INR | 25.45 | 25.45 | 24.3 | 24.75 | 24.75 | +0.1 (+0.41%) | 119,919 |
| 3 Jun 2019 | INR | 24.5 | 25.25 | 24.05 | 24.65 | 24.65 | -0.05 (-0.20%) | 69,354 |
| 31 May 2019 | INR | 25.8 | 25.8 | 24.6 | 24.7 | 24.7 | -0.15 (-0.60%) | 58,271 |
| 30 May 2019 | INR | 25.2 | 25.85 | 24.15 | 24.85 | 24.85 | -0.6 (-2.36%) | 125,708 |
| 29 May 2019 | INR | 26 | 26 | 25.15 | 25.45 | 25.45 | -0.3 (-1.17%) | 32,349 |
| 28 May 2019 | INR | 25.05 | 26.5 | 25.05 | 25.75 | 25.75 | +0.4 (+1.58%) | 61,754 |
| 27 May 2019 | INR | 25.7 | 25.7 | 24.3 | 25.35 | 25.35 | +0.2 (+0.80%) | 57,434 |
| 24 May 2019 | INR | 25.65 | 26.1 | 21.65 | 25.15 | 25.15 | -0.5 (-1.95%) | 242,109 |
| 23 May 2019 | INR | 26.5 | 27.75 | 25.5 | 25.65 | 25.65 | -1.15 (-4.29%) | 104,234 |
| 22 May 2019 | INR | 27.5 | 27.5 | 26.6 | 26.8 | 26.8 | -0.3 (-1.11%) | 25,642 |
| 21 May 2019 | INR | 27.2 | 28.95 | 26.5 | 27.1 | 27.1 | +0.2 (+0.74%) | 73,979 |
| 20 May 2019 | INR | 27.85 | 27.85 | 26.1 | 26.9 | 26.9 | +1.4 (+5.49%) | 82,560 |
| 17 May 2019 | INR | 25.5 | 25.7 | 25 | 25.5 | 25.5 | 0.0 (0.0%) | 68,906 |
| 16 May 2019 | INR | 27.1 | 27.25 | 25.35 | 25.5 | 25.5 | -1.35 (-5.03%) | 62,577 |
| 15 May 2019 | INR | 28.9 | 28.9 | 26.1 | 26.85 | 26.85 | -1.05 (-3.76%) | 48,744 |
| 14 May 2019 | INR | 28.35 | 28.65 | 27.2 | 27.9 | 27.9 | -0.95 (-3.29%) | 61,358 |
| 13 May 2019 | INR | 28.75 | 29.05 | 28.4 | 28.85 | 28.85 | -0.15 (-0.52%) | 61,898 |
| 10 May 2019 | INR | 29.25 | 29.6 | 28.5 | 29 | 29 | +0.1 (+0.35%) | 189,925 |
| 9 May 2019 | INR | 28.45 | 29.6 | 28.25 | 28.9 | 28.9 | +0.85 (+3.03%) | 232,220 |
| 8 May 2019 | INR | 28.55 | 28.95 | 27.5 | 28.05 | 28.05 | -0.75 (-2.60%) | 351,447 |
| 7 May 2019 | INR | 29.1 | 29.65 | 28.75 | 28.8 | 28.8 | -0.65 (-2.21%) | 96,526 |
| 6 May 2019 | INR | 29.2 | 29.95 | 28.8 | 29.45 | 29.45 | 0.0 (0.0%) | 80,189 |
| 3 May 2019 | INR | 30.3 | 30.55 | 29.25 | 29.45 | 29.45 | -0.55 (-1.83%) | 53,853 |
| 2 May 2019 | INR | 30.45 | 31.7 | 29.5 | 30 | 30 | -0.45 (-1.48%) | 198,850 |
