| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 63.6 | 63.6 | 62.15 | 62.45 | 62.45 | -1.3 (-2.04%) | 12,932 |
| 11 Jun 2019 | INR | 65.8 | 65.8 | 62.1 | 63.75 | 63.75 | +0.25 (+0.39%) | 28,946 |
| 10 Jun 2019 | INR | 65.8 | 66.6 | 62.85 | 63.5 | 63.5 | -0.3 (-0.47%) | 69,484 |
| 7 Jun 2019 | INR | 64.65 | 64.7 | 63 | 63.8 | 63.8 | +0.35 (+0.55%) | 23,114 |
| 6 Jun 2019 | INR | 64.55 | 65 | 63.05 | 63.45 | 63.45 | -1.25 (-1.93%) | 31,919 |
| 4 Jun 2019 | INR | 65.5 | 65.7 | 64.05 | 64.7 | 64.7 | -0.6 (-0.92%) | 59,430 |
| 3 Jun 2019 | INR | 66.4 | 66.7 | 65.05 | 65.3 | 65.3 | -0.8 (-1.21%) | 74,349 |
| 31 May 2019 | INR | 66.45 | 67.4 | 65.1 | 66.1 | 66.1 | +0.25 (+0.38%) | 50,081 |
| 30 May 2019 | INR | 67.1 | 68 | 65.25 | 65.85 | 65.85 | -1.2 (-1.79%) | 60,834 |
| 29 May 2019 | INR | 65.85 | 69 | 65.45 | 67.05 | 67.05 | +1.85 (+2.84%) | 146,424 |
| 28 May 2019 | INR | 66.65 | 66.65 | 64.7 | 65.2 | 65.2 | -0.85 (-1.29%) | 56,658 |
| 27 May 2019 | INR | 65.7 | 68 | 64.25 | 66.05 | 66.05 | +0.35 (+0.53%) | 153,191 |
| 24 May 2019 | INR | 61.05 | 67.1 | 61.05 | 65.7 | 65.7 | +4.15 (+6.74%) | 208,385 |
| 23 May 2019 | INR | 63.8 | 65.6 | 60.6 | 61.55 | 61.55 | -1.8 (-2.84%) | 133,450 |
| 22 May 2019 | INR | 65.65 | 65.65 | 62.2 | 63.35 | 63.35 | -1.45 (-2.24%) | 140,479 |
| 21 May 2019 | INR | 63.1 | 67.85 | 60.65 | 64.8 | 64.8 | +8.25 (+14.59%) | 940,154 |
| 20 May 2019 | INR | 54.9 | 57.5 | 53 | 56.55 | 56.55 | +4.7 (+9.06%) | 55,110 |
| 17 May 2019 | INR | 51.9 | 52.9 | 51 | 51.85 | 51.85 | -0.2 (-0.38%) | 48,700 |
| 16 May 2019 | INR | 52.8 | 52.8 | 51.1 | 52.05 | 52.05 | -1 (-1.89%) | 31,126 |
| 15 May 2019 | INR | 53.95 | 54.25 | 52.5 | 53.05 | 53.05 | -1 (-1.85%) | 26,485 |
| 14 May 2019 | INR | 52.3 | 54.4 | 52.25 | 54.05 | 54.05 | +1.3 (+2.46%) | 29,463 |
| 13 May 2019 | INR | 52.75 | 54.45 | 52.45 | 52.75 | 52.75 | -0.6 (-1.12%) | 33,099 |
| 10 May 2019 | INR | 53.4 | 54.4 | 52.55 | 53.35 | 53.35 | -0.35 (-0.65%) | 31,377 |
| 9 May 2019 | INR | 55 | 55 | 53.1 | 53.7 | 53.7 | -0.25 (-0.46%) | 17,190 |
| 8 May 2019 | INR | 53.05 | 54.4 | 52.7 | 53.95 | 53.95 | +0.4 (+0.75%) | 48,605 |
| 7 May 2019 | INR | 55.1 | 56.05 | 53.15 | 53.55 | 53.55 | -1.8 (-3.25%) | 35,196 |
| 6 May 2019 | INR | 56.4 | 56.7 | 54.6 | 55.35 | 55.35 | -1.65 (-2.89%) | 41,356 |
| 3 May 2019 | INR | 58.8 | 58.8 | 56.6 | 57 | 57 | -0.4 (-0.70%) | 39,054 |
| 2 May 2019 | INR | 58.9 | 58.9 | 56.8 | 57.4 | 57.4 | -1.4 (-2.38%) | 56,606 |
| 30 Apr 2019 | INR | 60.75 | 60.8 | 58.3 | 58.8 | 58.8 | -1.95 (-3.21%) | 51,238 |
