| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 7.8 | 8.1 | 7.6 | 7.9 | 7.9 | +0.15 (+1.94%) | 94,359 |
| 12 Jun 2019 | INR | 7.9 | 7.9 | 7.7 | 7.75 | 7.75 | 0.0 (0.0%) | 61,547 |
| 11 Jun 2019 | INR | 7.8 | 7.95 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 88,780 |
| 10 Jun 2019 | INR | 7.8 | 8.35 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 266,143 |
| 7 Jun 2019 | INR | 8.1 | 8.1 | 7.55 | 7.7 | 7.7 | -0.15 (-1.91%) | 195,516 |
| 6 Jun 2019 | INR | 8.45 | 8.55 | 7.75 | 7.85 | 7.85 | -0.55 (-6.55%) | 190,922 |
| 4 Jun 2019 | INR | 8.7 | 8.85 | 8.2 | 8.4 | 8.4 | -0.05 (-0.59%) | 218,343 |
| 3 Jun 2019 | INR | 8.85 | 8.9 | 8.4 | 8.45 | 8.45 | -0.3 (-3.43%) | 178,234 |
| 31 May 2019 | INR | 9.5 | 9.5 | 8.7 | 8.75 | 8.75 | -0.4 (-4.37%) | 132,795 |
| 30 May 2019 | INR | 9.5 | 9.55 | 9.05 | 9.15 | 9.15 | +0.15 (+1.67%) | 112,782 |
| 29 May 2019 | INR | 9.05 | 9.5 | 8.95 | 9 | 9 | -0.15 (-1.64%) | 73,739 |
| 28 May 2019 | INR | 9.5 | 9.55 | 9.1 | 9.15 | 9.15 | -0.35 (-3.68%) | 108,956 |
| 27 May 2019 | INR | 8.5 | 9.7 | 8.5 | 9.5 | 9.5 | +0.15 (+1.60%) | 323,396 |
| 24 May 2019 | INR | 8.5 | 9.85 | 8.4 | 9.35 | 9.35 | +0.9 (+10.65%) | 976,690 |
| 23 May 2019 | INR | 8.7 | 8.75 | 8.35 | 8.45 | 8.45 | +0.1 (+1.20%) | 63,658 |
| 22 May 2019 | INR | 8.7 | 8.7 | 8.25 | 8.35 | 8.35 | -0.1 (-1.18%) | 87,444 |
| 21 May 2019 | INR | 8.25 | 8.7 | 8 | 8.45 | 8.45 | +0.45 (+5.63%) | 245,079 |
| 20 May 2019 | INR | 8 | 8.25 | 7.85 | 8 | 8 | +0.15 (+1.91%) | 39,655 |
| 17 May 2019 | INR | 7.75 | 8.2 | 7.65 | 7.85 | 7.85 | +0.25 (+3.29%) | 87,768 |
| 16 May 2019 | INR | 7.85 | 7.85 | 7.3 | 7.6 | 7.6 | -0.15 (-1.94%) | 118,714 |
| 15 May 2019 | INR | 7.95 | 7.95 | 7.6 | 7.75 | 7.75 | 0.0 (0.0%) | 159,918 |
| 14 May 2019 | INR | 7.9 | 7.9 | 7.4 | 7.75 | 7.75 | +0.1 (+1.31%) | 99,100 |
| 13 May 2019 | INR | 7.95 | 8.3 | 7.55 | 7.65 | 7.65 | -0.25 (-3.16%) | 95,681 |
| 10 May 2019 | INR | 8.05 | 8.15 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 47,733 |
| 9 May 2019 | INR | 8 | 8.45 | 7.9 | 8 | 8 | +0.05 (+0.63%) | 209,451 |
| 8 May 2019 | INR | 8 | 8.2 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 77,668 |
| 7 May 2019 | INR | 8.35 | 8.35 | 7.9 | 7.95 | 7.95 | -0.2 (-2.45%) | 147,347 |
| 6 May 2019 | INR | 8.3 | 8.35 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 32,841 |
| 3 May 2019 | INR | 8.6 | 8.75 | 7.95 | 8.15 | 8.15 | -0.6 (-6.86%) | 303,067 |
| 2 May 2019 | INR | 8.6 | 8.8 | 8.3 | 8.75 | 8.75 | 0.0 (0.0%) | 150,445 |
