| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 46.55 | 47 | 45.8 | 46.85 | 4.685 | +0.75 (+1.63%) | 28,070 |
| 11 Jun 2019 | INR | 47.65 | 47.65 | 45.9 | 46.1 | 4.61 | +0.15 (+0.33%) | 25,443 |
| 10 Jun 2019 | INR | 47.6 | 47.9 | 45.85 | 45.95 | 4.595 | -0.15 (-0.33%) | 36,071 |
| 7 Jun 2019 | INR | 47.2 | 47.4 | 45.8 | 46.1 | 4.61 | -0.2 (-0.43%) | 158,014 |
| 6 Jun 2019 | INR | 47.05 | 48 | 45.4 | 46.3 | 4.63 | -1.1 (-2.32%) | 81,152 |
| 4 Jun 2019 | INR | 48 | 48.45 | 46.5 | 47.4 | 4.74 | +0.4 (+0.85%) | 58,778 |
| 3 Jun 2019 | INR | 42.1 | 48.95 | 42.1 | 47 | 4.7 | -1.25 (-2.59%) | 54,470 |
| 31 May 2019 | INR | 51 | 51 | 47.05 | 48.25 | 4.825 | -0.55 (-1.13%) | 42,584 |
| 30 May 2019 | INR | 48.9 | 51 | 47.7 | 48.8 | 4.88 | +0.35 (+0.72%) | 25,780 |
| 29 May 2019 | INR | 50 | 51 | 47.05 | 48.45 | 4.845 | -0.85 (-1.72%) | 27,941 |
| 28 May 2019 | INR | 50 | 51.9 | 48.1 | 49.3 | 4.93 | -0.7 (-1.40%) | 26,639 |
| 27 May 2019 | INR | 49.4 | 52 | 49.4 | 50 | 5 | +0.55 (+1.11%) | 115,983 |
| 24 May 2019 | INR | 47.2 | 51.9 | 46 | 49.45 | 4.945 | +1.8 (+3.78%) | 48,784 |
| 23 May 2019 | INR | 49 | 51.9 | 45.1 | 47.65 | 4.765 | -0.15 (-0.31%) | 36,494 |
| 22 May 2019 | INR | 48 | 48.5 | 45.75 | 47.8 | 4.78 | +0.1 (+0.21%) | 28,089 |
| 21 May 2019 | INR | 46.25 | 48.3 | 46.1 | 47.7 | 4.77 | -0.65 (-1.34%) | 28,203 |
| 20 May 2019 | INR | 47.05 | 52.3 | 46 | 48.35 | 4.835 | +0.35 (+0.73%) | 40,745 |
| 17 May 2019 | INR | 46.65 | 49 | 46.65 | 48 | 4.8 | +0.05 (+0.10%) | 23,726 |
| 16 May 2019 | INR | 46.7 | 48.5 | 45.95 | 47.95 | 4.795 | +1.3 (+2.79%) | 36,266 |
| 15 May 2019 | INR | 47 | 47.5 | 45.8 | 46.65 | 4.665 | -0.45 (-0.96%) | 28,767 |
| 14 May 2019 | INR | 47.65 | 48 | 46 | 47.1 | 4.71 | -0.55 (-1.15%) | 29,501 |
| 13 May 2019 | INR | 50 | 50 | 47 | 47.65 | 4.765 | -1.2 (-2.46%) | 30,855 |
| 10 May 2019 | INR | 45.2 | 52 | 40.55 | 48.85 | 4.885 | +4.15 (+9.28%) | 98,830 |
| 9 May 2019 | INR | 46.5 | 47.65 | 44.65 | 44.7 | 4.47 | -2.85 (-5.99%) | 26,638 |
| 8 May 2019 | INR | 49.8 | 49.8 | 46.15 | 47.55 | 4.755 | -0.15 (-0.31%) | 33,768 |
| 7 May 2019 | INR | 45.55 | 48.4 | 45.55 | 47.7 | 4.77 | +0.55 (+1.17%) | 36,429 |
| 6 May 2019 | INR | 47 | 48.7 | 46.4 | 47.15 | 4.715 | -0.1 (-0.21%) | 71,456 |
| 3 May 2019 | INR | 46 | 48.1 | 44.65 | 47.25 | 4.725 | +1.05 (+2.27%) | 98,307 |
| 2 May 2019 | INR | 46.4 | 46.65 | 44.1 | 46.2 | 4.62 | +0.6 (+1.32%) | 91,361 |
| 30 Apr 2019 | INR | 46.75 | 46.75 | 44.5 | 45.6 | 4.56 | -0.15 (-0.33%) | 41,968 |
