| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 55.1 | 56 | 53.95 | 54.15 | 54.15 | -1.2 (-2.17%) | 35,189 |
| 11 Jun 2019 | INR | 56.8 | 56.8 | 55.05 | 55.35 | 55.35 | -1.5 (-2.64%) | 49,276 |
| 10 Jun 2019 | INR | 57.6 | 57.9 | 56.5 | 56.85 | 56.85 | -0.55 (-0.96%) | 27,045 |
| 7 Jun 2019 | INR | 57.15 | 57.95 | 56.9 | 57.4 | 57.4 | +0.3 (+0.53%) | 29,637 |
| 6 Jun 2019 | INR | 58 | 58.45 | 56.7 | 57.1 | 57.1 | -0.2 (-0.35%) | 43,392 |
| 4 Jun 2019 | INR | 57.65 | 57.9 | 56.6 | 57.3 | 57.3 | +0.05 (+0.09%) | 49,347 |
| 3 Jun 2019 | INR | 59.2 | 59.65 | 57 | 57.25 | 57.25 | -2.1 (-3.54%) | 91,042 |
| 31 May 2019 | INR | 60.05 | 61.35 | 58.6 | 59.35 | 59.35 | -0.75 (-1.25%) | 51,750 |
| 30 May 2019 | INR | 61.7 | 61.95 | 59.1 | 60.1 | 60.1 | -0.2 (-0.33%) | 111,891 |
| 29 May 2019 | INR | 64.1 | 64.1 | 59.1 | 60.3 | 60.3 | -6.85 (-10.20%) | 565,834 |
| 28 May 2019 | INR | 68.7 | 68.75 | 65.3 | 67.15 | 67.15 | -1 (-1.47%) | 102,259 |
| 27 May 2019 | INR | 63.55 | 70.7 | 63.55 | 68.15 | 68.15 | +4.55 (+7.15%) | 276,981 |
| 24 May 2019 | INR | 62.65 | 64 | 61.75 | 63.6 | 63.6 | +1.5 (+2.42%) | 24,255 |
| 23 May 2019 | INR | 64.7 | 64.7 | 61.6 | 62.1 | 62.1 | +0.2 (+0.32%) | 63,156 |
| 22 May 2019 | INR | 61.9 | 62.8 | 59.5 | 61.9 | 61.9 | +1.25 (+2.06%) | 29,965 |
| 21 May 2019 | INR | 61.7 | 62.1 | 60.5 | 60.65 | 60.65 | -1.2 (-1.94%) | 14,337 |
| 20 May 2019 | INR | 61.75 | 64 | 59.5 | 61.85 | 61.85 | +2.95 (+5.01%) | 45,270 |
| 17 May 2019 | INR | 59.35 | 59.5 | 57.9 | 58.9 | 58.9 | -0.5 (-0.84%) | 40,834 |
| 16 May 2019 | INR | 60.05 | 60.05 | 59.15 | 59.4 | 59.4 | -0.25 (-0.42%) | 6,096 |
| 15 May 2019 | INR | 60.2 | 60.4 | 59.5 | 59.65 | 59.65 | +0.2 (+0.34%) | 22,648 |
| 14 May 2019 | INR | 61 | 61 | 58.8 | 59.45 | 59.45 | -0.5 (-0.83%) | 16,755 |
| 13 May 2019 | INR | 61.45 | 62.4 | 59.2 | 59.95 | 59.95 | -1.5 (-2.44%) | 22,277 |
| 10 May 2019 | INR | 63.4 | 63.4 | 61.15 | 61.45 | 61.45 | -0.75 (-1.21%) | 30,974 |
| 9 May 2019 | INR | 62.1 | 63 | 61.3 | 62.2 | 62.2 | -0.6 (-0.96%) | 23,741 |
| 8 May 2019 | INR | 63.55 | 63.75 | 62.5 | 62.8 | 62.8 | -1.05 (-1.64%) | 26,207 |
| 7 May 2019 | INR | 64.9 | 65.7 | 63.65 | 63.85 | 63.85 | -1.2 (-1.84%) | 25,154 |
| 6 May 2019 | INR | 66 | 66 | 65 | 65.05 | 65.05 | -0.25 (-0.38%) | 13,625 |
| 3 May 2019 | INR | 65.45 | 65.85 | 65.05 | 65.3 | 65.3 | -0.25 (-0.38%) | 27,516 |
| 2 May 2019 | INR | 67.15 | 67.2 | 65.2 | 65.55 | 65.55 | -1.95 (-2.89%) | 99,819 |
| 30 Apr 2019 | INR | 69 | 69.05 | 66.5 | 67.5 | 67.5 | -0.85 (-1.24%) | 63,141 |
