| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 28 | 30.7 | 28 | 28.55 | 28.55 | +0.6 (+2.15%) | 125,387 |
| 11 Jun 2019 | INR | 26.7 | 29.75 | 26.25 | 27.95 | 27.95 | -1.2 (-4.12%) | 185,901 |
| 10 Jun 2019 | INR | 31.75 | 34 | 28.8 | 29.15 | 29.15 | -2.8 (-8.76%) | 91,394 |
| 7 Jun 2019 | INR | 33 | 34 | 31.85 | 31.95 | 31.95 | -1.55 (-4.63%) | 107,514 |
| 6 Jun 2019 | INR | 35.55 | 35.7 | 33.15 | 33.5 | 33.5 | -0.55 (-1.62%) | 26,635 |
| 4 Jun 2019 | INR | 33.4 | 35.1 | 32.45 | 34.05 | 34.05 | +0.45 (+1.34%) | 54,028 |
| 3 Jun 2019 | INR | 34.3 | 34.6 | 33.15 | 33.6 | 33.6 | -1.05 (-3.03%) | 7,381 |
| 31 May 2019 | INR | 35.4 | 35.65 | 34.15 | 34.65 | 34.65 | -0.3 (-0.86%) | 77,180 |
| 30 May 2019 | INR | 35.55 | 36 | 34.75 | 34.95 | 34.95 | -0.2 (-0.57%) | 123,984 |
| 29 May 2019 | INR | 37.25 | 37.25 | 34.4 | 35.15 | 35.15 | -0.35 (-0.99%) | 824,577 |
| 28 May 2019 | INR | 35 | 35.95 | 34.9 | 35.5 | 35.5 | +0.85 (+2.45%) | 6,993 |
| 27 May 2019 | INR | 35.4 | 35.4 | 34.05 | 34.65 | 34.65 | +0.7 (+2.06%) | 160,615 |
| 24 May 2019 | INR | 34.45 | 35.8 | 33.3 | 33.95 | 33.95 | -1.1 (-3.14%) | 62,886 |
| 23 May 2019 | INR | 35.15 | 35.5 | 35 | 35.05 | 35.05 | -0.2 (-0.57%) | 53,933 |
| 22 May 2019 | INR | 34.85 | 36 | 34.7 | 35.25 | 35.25 | +0.2 (+0.57%) | 309,556 |
| 21 May 2019 | INR | 37.9 | 37.9 | 34.85 | 35.05 | 35.05 | -1.6 (-4.37%) | 34,920 |
| 20 May 2019 | INR | 36.85 | 36.85 | 34.85 | 36.65 | 36.65 | +1.55 (+4.42%) | 92,628 |
| 17 May 2019 | INR | 36.8 | 38.6 | 35.05 | 35.1 | 35.1 | -1.75 (-4.75%) | 47,313 |
| 16 May 2019 | INR | 36.4 | 37.05 | 33.55 | 36.85 | 36.85 | +1.55 (+4.39%) | 652,068 |
| 15 May 2019 | INR | 33.55 | 35.35 | 33.55 | 35.3 | 35.3 | +1.6 (+4.75%) | 164,198 |
| 14 May 2019 | INR | 32.4 | 33.75 | 32.4 | 33.7 | 33.7 | +1.55 (+4.82%) | 151,776 |
| 13 May 2019 | INR | 34.9 | 34.9 | 32.15 | 32.15 | 32.15 | -1.65 (-4.88%) | 233,115 |
| 10 May 2019 | INR | 38.6 | 38.6 | 33.45 | 33.8 | 33.8 | -3.35 (-9.02%) | 297,508 |
| 9 May 2019 | INR | 42.4 | 42.4 | 36.5 | 37.15 | 37.15 | -3.2 (-7.93%) | 130,978 |
| 8 May 2019 | INR | 42.4 | 42.4 | 37.9 | 40.35 | 40.35 | -0.8 (-1.94%) | 420,555 |
| 7 May 2019 | INR | 44.9 | 45 | 40.45 | 41.15 | 41.15 | -3.75 (-8.35%) | 122,530 |
| 6 May 2019 | INR | 45.2 | 46.1 | 44.3 | 44.9 | 44.9 | -0.1 (-0.22%) | 518,869 |
| 3 May 2019 | INR | 45.8 | 45.8 | 43.05 | 45 | 45 | +0.7 (+1.58%) | 293,040 |
| 2 May 2019 | INR | 43.55 | 46 | 43 | 44.3 | 44.3 | +0.75 (+1.72%) | 26,016 |
| 30 Apr 2019 | INR | 45 | 45 | 43.1 | 43.55 | 43.55 | -1.4 (-3.11%) | 14,032 |
