| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 50.27 | 50.27 | 49.2 | 49.82 | 16.6067 | +0.45 (+0.91%) | 50,952 |
| 11 Jun 2019 | INR | 49 | 50.7 | 49 | 49.37 | 16.4567 | +0.17 (+0.35%) | 431,586 |
| 10 Jun 2019 | INR | 50.33 | 50.45 | 49.03 | 49.2 | 16.4 | -0.68 (-1.36%) | 70,086 |
| 7 Jun 2019 | INR | 50.35 | 50.97 | 49.67 | 49.88 | 16.6267 | -0.72 (-1.42%) | 65,940 |
| 6 Jun 2019 | INR | 51.22 | 52.25 | 50.38 | 50.6 | 16.8667 | -0.98 (-1.90%) | 135,336 |
| 4 Jun 2019 | INR | 51.33 | 51.78 | 50.93 | 51.58 | 17.1933 | -0.07 (-0.14%) | 80,625 |
| 3 Jun 2019 | INR | 50.75 | 52.3 | 50.75 | 51.65 | 17.2167 | -0.45 (-0.86%) | 1,266,462 |
| 31 May 2019 | INR | 51.35 | 52.38 | 51.32 | 52.1 | 17.3667 | +0.52 (+1.01%) | 230,397 |
| 30 May 2019 | INR | 51.02 | 51.73 | 51 | 51.58 | 17.1933 | +0.46 (+0.90%) | 40,164 |
| 29 May 2019 | INR | 53.33 | 53.33 | 50.83 | 51.12 | 17.04 | -1.75 (-3.31%) | 509,673 |
| 28 May 2019 | INR | 51.65 | 53.65 | 50.82 | 52.87 | 17.6233 | +1.87 (+3.67%) | 748,164 |
| 27 May 2019 | INR | 50 | 51.33 | 50 | 51 | 17 | +1.17 (+2.35%) | 369,024 |
| 24 May 2019 | INR | 48.8 | 50.32 | 48.8 | 49.83 | 16.61 | +1.18 (+2.43%) | 261,621 |
| 23 May 2019 | INR | 50 | 50 | 47.88 | 48.65 | 16.2167 | +0.58 (+1.21%) | 3,833,754 |
| 22 May 2019 | INR | 49.7 | 49.7 | 47.07 | 48.07 | 16.0233 | -0.98 (-2.00%) | 279,180 |
| 21 May 2019 | INR | 49.67 | 50 | 48.57 | 49.05 | 16.35 | -0.2 (-0.41%) | 86,253 |
| 20 May 2019 | INR | 50.33 | 51.52 | 49 | 49.25 | 16.4167 | +0.68 (+1.40%) | 229,944 |
| 17 May 2019 | INR | 52.33 | 52.33 | 47.03 | 48.57 | 16.19 | -2.98 (-5.78%) | 673,506 |
| 16 May 2019 | INR | 52.33 | 52.33 | 51.35 | 51.55 | 17.1833 | -0.3 (-0.58%) | 64,701 |
| 15 May 2019 | INR | 51.67 | 52.25 | 51.55 | 51.85 | 17.2833 | -0.15 (-0.29%) | 379,506 |
| 14 May 2019 | INR | 51.02 | 52.28 | 51.02 | 52 | 17.3333 | +0.3 (+0.58%) | 990,606 |
| 13 May 2019 | INR | 51.6 | 51.92 | 51.03 | 51.7 | 17.2333 | -0.1 (-0.19%) | 88,737 |
| 10 May 2019 | INR | 51.35 | 52.37 | 51.08 | 51.8 | 17.2667 | +0.45 (+0.88%) | 523,410 |
| 9 May 2019 | INR | 51.5 | 51.88 | 51.17 | 51.35 | 17.1167 | -0.4 (-0.77%) | 150,669 |
| 8 May 2019 | INR | 51.68 | 52.48 | 51.38 | 51.75 | 17.25 | -0.45 (-0.86%) | 249,627 |
| 7 May 2019 | INR | 53.15 | 53.33 | 51.8 | 52.2 | 17.4 | -0.62 (-1.17%) | 1,349,490 |
| 6 May 2019 | INR | 53.95 | 53.95 | 52.68 | 52.82 | 17.6067 | -0.46 (-0.86%) | 176,838 |
| 3 May 2019 | INR | 53.15 | 53.63 | 52.75 | 53.28 | 17.76 | +0.13 (+0.24%) | 658,011 |
| 2 May 2019 | INR | 53.67 | 53.67 | 53 | 53.15 | 17.7167 | +0.12 (+0.23%) | 190,509 |
| 30 Apr 2019 | INR | 53.33 | 53.92 | 52.67 | 53.03 | 17.6767 | -0.19 (-0.36%) | 740,718 |
