| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 39.1 | 39.35 | 38.2 | 39.1 | 39.1 | +0.05 (+0.13%) | 22,087 |
| 11 Jun 2019 | INR | 39.6 | 39.95 | 39 | 39.05 | 39.05 | -0.3 (-0.76%) | 29,949 |
| 10 Jun 2019 | INR | 41.45 | 42 | 39.2 | 39.35 | 39.35 | -1.5 (-3.67%) | 48,029 |
| 7 Jun 2019 | INR | 39.5 | 42 | 39.5 | 40.85 | 40.85 | +1.9 (+4.88%) | 265,190 |
| 6 Jun 2019 | INR | 39.05 | 39.5 | 38.8 | 38.95 | 38.95 | +0.25 (+0.65%) | 53,486 |
| 4 Jun 2019 | INR | 38.7 | 39.05 | 38.5 | 38.7 | 38.7 | -0.3 (-0.77%) | 16,100 |
| 3 Jun 2019 | INR | 39.35 | 39.75 | 38.4 | 39 | 39 | +0.2 (+0.52%) | 36,573 |
| 31 May 2019 | INR | 40.65 | 40.65 | 38.25 | 38.8 | 38.8 | -1.4 (-3.48%) | 44,451 |
| 30 May 2019 | INR | 41.1 | 41.45 | 40.05 | 40.2 | 40.2 | -0.75 (-1.83%) | 30,818 |
| 29 May 2019 | INR | 42.9 | 43.2 | 40.55 | 40.95 | 40.95 | -1.8 (-4.21%) | 264,740 |
| 28 May 2019 | INR | 40 | 44.4 | 39.05 | 42.75 | 42.75 | +4.6 (+12.06%) | 411,726 |
| 27 May 2019 | INR | 38.55 | 39.7 | 37.6 | 38.15 | 38.15 | -0.25 (-0.65%) | 122,846 |
| 24 May 2019 | INR | 38.7 | 39.8 | 37.8 | 38.4 | 38.4 | -0.1 (-0.26%) | 40,608 |
| 23 May 2019 | INR | 38.75 | 39.9 | 38.15 | 38.5 | 38.5 | -0.35 (-0.90%) | 305,948 |
| 22 May 2019 | INR | 38 | 39.25 | 36.7 | 38.85 | 38.85 | +1.05 (+2.78%) | 107,433 |
| 21 May 2019 | INR | 37.5 | 39.35 | 37.3 | 37.8 | 37.8 | +0.6 (+1.61%) | 15,935 |
| 20 May 2019 | INR | 37.3 | 37.85 | 36.65 | 37.2 | 37.2 | +0.65 (+1.78%) | 25,008 |
| 17 May 2019 | INR | 35.55 | 37 | 35.5 | 36.55 | 36.55 | +0.65 (+1.81%) | 26,342 |
| 16 May 2019 | INR | 36.4 | 36.4 | 35.35 | 35.9 | 35.9 | +0.35 (+0.98%) | 22,353 |
| 15 May 2019 | INR | 36.55 | 36.6 | 35.4 | 35.55 | 35.55 | -1.75 (-4.69%) | 42,995 |
| 14 May 2019 | INR | 37.35 | 37.65 | 36.5 | 37.3 | 37.3 | -1 (-2.61%) | 14,853 |
| 13 May 2019 | INR | 37.95 | 39.9 | 37.9 | 38.3 | 38.3 | +0.3 (+0.79%) | 48,865 |
| 10 May 2019 | INR | 34.5 | 38.75 | 34.5 | 38 | 38 | +2.5 (+7.04%) | 37,520 |
| 9 May 2019 | INR | 36.1 | 36.1 | 34.65 | 35.5 | 35.5 | -0.6 (-1.66%) | 33,562 |
| 8 May 2019 | INR | 37.05 | 37.55 | 36 | 36.1 | 36.1 | -1.45 (-3.86%) | 27,290 |
| 7 May 2019 | INR | 37.75 | 38.95 | 37.5 | 37.55 | 37.55 | -0.05 (-0.13%) | 11,941 |
| 6 May 2019 | INR | 37.35 | 37.95 | 37.35 | 37.6 | 37.6 | -0.4 (-1.05%) | 9,589 |
| 3 May 2019 | INR | 38.1 | 38.5 | 37.85 | 38 | 38 | -0.1 (-0.26%) | 23,158 |
| 2 May 2019 | INR | 39.1 | 39.4 | 38 | 38.1 | 38.1 | -1.05 (-2.68%) | 24,659 |
| 30 Apr 2019 | INR | 40.75 | 40.85 | 39.05 | 39.15 | 39.15 | -1.7 (-4.16%) | 16,366 |
