| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 31.1 | 32.85 | 30.5 | 32.4 | 32.4 | +0.75 (+2.37%) | 3,248 |
| 11 Jun 2019 | INR | 31.6 | 32.5 | 31 | 31.65 | 31.65 | +0.35 (+1.12%) | 1,314 |
| 10 Jun 2019 | INR | 32.65 | 32.75 | 31.2 | 31.3 | 31.3 | -2.1 (-6.29%) | 1,803 |
| 7 Jun 2019 | INR | 35.6 | 35.6 | 32.6 | 33.4 | 33.4 | +0.8 (+2.45%) | 1,194 |
| 6 Jun 2019 | INR | 35.5 | 35.5 | 32.2 | 32.6 | 32.6 | -0.95 (-2.83%) | 408 |
| 4 Jun 2019 | INR | 36.6 | 36.6 | 33.5 | 33.55 | 33.55 | -0.35 (-1.03%) | 1,941 |
| 3 Jun 2019 | INR | 39.35 | 39.35 | 33.3 | 33.9 | 33.9 | -2.2 (-6.09%) | 3,492 |
| 31 May 2019 | INR | 37.6 | 37.6 | 34.6 | 36.1 | 36.1 | -0.6 (-1.63%) | 2,674 |
| 30 May 2019 | INR | 35 | 39.2 | 35 | 36.7 | 36.7 | +3.1 (+9.23%) | 7,656 |
| 29 May 2019 | INR | 34.8 | 34.8 | 33.55 | 33.6 | 33.6 | -1.2 (-3.45%) | 992 |
| 28 May 2019 | INR | 32.6 | 36.4 | 32.6 | 34.8 | 34.8 | 0.0 (0.0%) | 1,884 |
| 27 May 2019 | INR | 34 | 36 | 32.6 | 34.8 | 34.8 | +1.8 (+5.45%) | 4,298 |
| 24 May 2019 | INR | 32.55 | 33.35 | 31.05 | 33 | 33 | +0.45 (+1.38%) | 8,072 |
| 23 May 2019 | INR | 33.5 | 33.5 | 32.35 | 32.55 | 32.55 | +0.55 (+1.72%) | 3,826 |
| 22 May 2019 | INR | 33.5 | 33.5 | 32 | 32 | 32 | -0.75 (-2.29%) | 228 |
| 21 May 2019 | INR | 33.5 | 33.5 | 31.6 | 32.75 | 32.75 | +1.05 (+3.31%) | 800 |
| 20 May 2019 | INR | 31.65 | 36.7 | 31.4 | 31.7 | 31.7 | +0.05 (+0.16%) | 3,219 |
| 17 May 2019 | INR | 34.7 | 34.7 | 31.3 | 31.65 | 31.65 | +0.25 (+0.80%) | 2,068 |
| 16 May 2019 | INR | 32.5 | 32.5 | 30.75 | 31.4 | 31.4 | -1.1 (-3.38%) | 1,700 |
| 15 May 2019 | INR | 32.55 | 35.9 | 32 | 32.5 | 32.5 | +0.75 (+2.36%) | 2,330 |
| 14 May 2019 | INR | 33.3 | 33.3 | 31.65 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,098 |
| 13 May 2019 | INR | 32.8 | 32.8 | 32 | 32 | 32 | -0.25 (-0.78%) | 1,762 |
| 10 May 2019 | INR | 32.15 | 33.75 | 32.15 | 32.25 | 32.25 | -1.7 (-5.01%) | 438 |
| 9 May 2019 | INR | 32.9 | 34.4 | 32.4 | 33.95 | 33.95 | +0.7 (+2.11%) | 1,449 |
| 8 May 2019 | INR | 32.7 | 34 | 32.7 | 33.25 | 33.25 | +0.15 (+0.45%) | 1,560 |
| 7 May 2019 | INR | 34.65 | 34.65 | 33.1 | 33.1 | 33.1 | -0.95 (-2.79%) | 1,431 |
| 6 May 2019 | INR | 34.25 | 34.25 | 33.3 | 34.05 | 34.05 | +0.85 (+2.56%) | 3,385 |
| 3 May 2019 | INR | 33.8 | 34.5 | 33.1 | 33.2 | 33.2 | -1.1 (-3.21%) | 3,264 |
| 2 May 2019 | INR | 34 | 34.3 | 34 | 34.3 | 34.3 | -0.25 (-0.72%) | 206 |
| 30 Apr 2019 | INR | 35.65 | 37.3 | 33.7 | 34.55 | 34.55 | -1.05 (-2.95%) | 7,712 |
