| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 26.3 | 27.25 | 26.1 | 26.55 | 26.55 | +0.2 (+0.76%) | 19,112 |
| 12 Jun 2019 | INR | 27.05 | 27.4 | 26 | 26.35 | 26.35 | -1.05 (-3.83%) | 18,284 |
| 11 Jun 2019 | INR | 28.3 | 28.3 | 26.5 | 27.4 | 27.4 | -0.75 (-2.66%) | 13,918 |
| 10 Jun 2019 | INR | 28.35 | 28.4 | 27.2 | 28.15 | 28.15 | -0.05 (-0.18%) | 2,818 |
| 7 Jun 2019 | INR | 28.05 | 29 | 28 | 28.2 | 28.2 | -0.35 (-1.23%) | 7,852 |
| 6 Jun 2019 | INR | 30 | 30 | 28 | 28.55 | 28.55 | -0.65 (-2.23%) | 20,810 |
| 4 Jun 2019 | INR | 28.5 | 30 | 28.5 | 29.2 | 29.2 | -0.75 (-2.50%) | 19,707 |
| 3 Jun 2019 | INR | 31.05 | 31.1 | 29.55 | 29.95 | 29.95 | -1 (-3.23%) | 13,707 |
| 31 May 2019 | INR | 31.05 | 31.6 | 30.55 | 30.95 | 30.95 | -0.45 (-1.43%) | 28,644 |
| 30 May 2019 | INR | 32.15 | 32.15 | 30.5 | 31.4 | 31.4 | -0.6 (-1.88%) | 16,798 |
| 29 May 2019 | INR | 32 | 32.3 | 31.5 | 32 | 32 | +0.3 (+0.95%) | 13,050 |
| 28 May 2019 | INR | 30.5 | 32 | 30.45 | 31.7 | 31.7 | -0.2 (-0.63%) | 32,631 |
| 27 May 2019 | INR | 35 | 35 | 31.6 | 31.9 | 31.9 | -2 (-5.90%) | 114,158 |
| 24 May 2019 | INR | 35.65 | 35.7 | 33.2 | 33.9 | 33.9 | -1.8 (-5.04%) | 49,958 |
| 23 May 2019 | INR | 35.75 | 35.8 | 35.7 | 35.7 | 35.7 | 0.0 (0.0%) | 35,914 |
| 22 May 2019 | INR | 35.95 | 35.95 | 35.7 | 35.7 | 35.7 | 0.0 (0.0%) | 74,888 |
| 21 May 2019 | INR | 35.9 | 35.9 | 35.7 | 35.7 | 35.7 | +0.05 (+0.14%) | 18,145 |
| 20 May 2019 | INR | 35.75 | 35.75 | 35.65 | 35.65 | 35.65 | 0.0 (0.0%) | 24,776 |
| 17 May 2019 | INR | 35.8 | 35.8 | 35.65 | 35.65 | 35.65 | 0.0 (0.0%) | 84,169 |
| 16 May 2019 | INR | 35.7 | 35.7 | 35.65 | 35.65 | 35.65 | 0.0 (0.0%) | 359,386 |
| 15 May 2019 | INR | 35.7 | 35.75 | 35.6 | 35.65 | 35.65 | 0.0 (0.0%) | 79,456 |
| 14 May 2019 | INR | 35.65 | 35.7 | 35.6 | 35.65 | 35.65 | +0.05 (+0.14%) | 530,078 |
| 13 May 2019 | INR | 35.6 | 35.6 | 35.55 | 35.6 | 35.6 | +0.05 (+0.14%) | 33,883 |
| 10 May 2019 | INR | 35.6 | 35.65 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 15,417 |
| 9 May 2019 | INR | 35.6 | 35.7 | 35.5 | 35.55 | 35.55 | 0.0 (0.0%) | 60,727 |
| 8 May 2019 | INR | 35.55 | 35.65 | 35.5 | 35.55 | 35.55 | +0.05 (+0.14%) | 33,204 |
| 7 May 2019 | INR | 35.45 | 35.7 | 35.45 | 35.5 | 35.5 | -0.05 (-0.14%) | 54,351 |
| 6 May 2019 | INR | 35.35 | 35.8 | 35.3 | 35.55 | 35.55 | +0.15 (+0.42%) | 157,564 |
| 3 May 2019 | INR | 35.3 | 35.6 | 35.1 | 35.4 | 35.4 | +0.1 (+0.28%) | 57,713 |
| 2 May 2019 | INR | 35.1 | 35.6 | 34.85 | 35.3 | 35.3 | +0.15 (+0.43%) | 32,639 |
