| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 43.35 | 44.35 | 43.1 | 43.3 | 43.3 | -0.45 (-1.03%) | 4,576 |
| 11 Jun 2019 | INR | 44.1 | 44.8 | 43.3 | 43.75 | 43.75 | -0.3 (-0.68%) | 3,939 |
| 10 Jun 2019 | INR | 45.05 | 46 | 43.1 | 44.05 | 44.05 | -1.5 (-3.29%) | 17,761 |
| 7 Jun 2019 | INR | 46.75 | 46.75 | 45.25 | 45.55 | 45.55 | -1.4 (-2.98%) | 12,057 |
| 6 Jun 2019 | INR | 49 | 49 | 46.9 | 46.95 | 46.95 | -0.95 (-1.98%) | 11,173 |
| 4 Jun 2019 | INR | 49.8 | 49.9 | 46.4 | 47.9 | 47.9 | -0.5 (-1.03%) | 11,671 |
| 3 Jun 2019 | INR | 51.5 | 51.5 | 48 | 48.4 | 48.4 | -1.8 (-3.59%) | 108,146 |
| 31 May 2019 | INR | 49 | 50.75 | 48.35 | 50.2 | 50.2 | +1.1 (+2.24%) | 69,240 |
| 30 May 2019 | INR | 47.55 | 49.35 | 45.2 | 49.1 | 49.1 | +1.65 (+3.48%) | 46,640 |
| 29 May 2019 | INR | 49.35 | 51 | 46.5 | 47.45 | 47.45 | -1.3 (-2.67%) | 92,440 |
| 28 May 2019 | INR | 46.1 | 49.5 | 43.65 | 48.75 | 48.75 | +2.45 (+5.29%) | 47,844 |
| 27 May 2019 | INR | 45 | 47.25 | 45 | 46.3 | 46.3 | +1.05 (+2.32%) | 9,240 |
| 24 May 2019 | INR | 45.15 | 45.85 | 42.8 | 45.25 | 45.25 | 0.0 (0.0%) | 18,846 |
| 23 May 2019 | INR | 44 | 46.25 | 43.3 | 45.25 | 45.25 | +1.25 (+2.84%) | 17,893 |
| 22 May 2019 | INR | 42.1 | 44.5 | 42 | 44 | 44 | +1.5 (+3.53%) | 5,745 |
| 21 May 2019 | INR | 44 | 44 | 42.2 | 42.5 | 42.5 | +0.15 (+0.35%) | 6,005 |
| 20 May 2019 | INR | 44.65 | 44.65 | 41 | 42.35 | 42.35 | +0.65 (+1.56%) | 6,645 |
| 17 May 2019 | INR | 41.5 | 42.9 | 40.2 | 41.7 | 41.7 | -0.05 (-0.12%) | 7,052 |
| 16 May 2019 | INR | 41.4 | 42.7 | 41 | 41.75 | 41.75 | -0.15 (-0.36%) | 3,813 |
| 15 May 2019 | INR | 42.1 | 43 | 41.45 | 41.9 | 41.9 | -0.25 (-0.59%) | 4,272 |
| 14 May 2019 | INR | 41.75 | 42.65 | 41.75 | 42.15 | 42.15 | +0.1 (+0.24%) | 4,898 |
| 13 May 2019 | INR | 42.05 | 43.55 | 41.1 | 42.05 | 42.05 | -0.7 (-1.64%) | 10,680 |
| 10 May 2019 | INR | 42.55 | 43.3 | 42.35 | 42.75 | 42.75 | +0.15 (+0.35%) | 1,709 |
| 9 May 2019 | INR | 42.5 | 43.7 | 42.2 | 42.6 | 42.6 | -0.5 (-1.16%) | 4,835 |
| 8 May 2019 | INR | 44.5 | 44.8 | 42.2 | 43.1 | 43.1 | -1.05 (-2.38%) | 10,092 |
| 7 May 2019 | INR | 43.6 | 48.85 | 43 | 44.15 | 44.15 | +1.35 (+3.15%) | 65,222 |
| 6 May 2019 | INR | 43.35 | 43.85 | 42.6 | 42.8 | 42.8 | -0.45 (-1.04%) | 3,786 |
| 3 May 2019 | INR | 44.4 | 44.6 | 43 | 43.25 | 43.25 | -0.6 (-1.37%) | 5,645 |
| 2 May 2019 | INR | 42.1 | 45.8 | 42.05 | 43.85 | 43.85 | +1.55 (+3.66%) | 8,139 |
| 30 Apr 2019 | INR | 43.75 | 43.75 | 41.65 | 42.3 | 42.3 | -1.55 (-3.53%) | 10,515 |
