| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 47.8 | 50.9 | 46.55 | 48.45 | 48.45 | +1.15 (+2.43%) | 44,190 |
| 11 Jun 2019 | INR | 45.2 | 48.9 | 43.7 | 47.3 | 47.3 | +2.1 (+4.65%) | 28,149 |
| 10 Jun 2019 | INR | 46.4 | 46.4 | 43.25 | 45.2 | 45.2 | +0.55 (+1.23%) | 11,599 |
| 7 Jun 2019 | INR | 44.2 | 46.9 | 43.35 | 44.65 | 44.65 | +0.45 (+1.02%) | 5,045 |
| 6 Jun 2019 | INR | 46 | 47 | 44 | 44.2 | 44.2 | -2.2 (-4.74%) | 8,930 |
| 4 Jun 2019 | INR | 46.05 | 48.6 | 45.6 | 46.4 | 46.4 | -0.6 (-1.28%) | 14,637 |
| 3 Jun 2019 | INR | 48.5 | 49.35 | 46.1 | 47 | 47 | -1.1 (-2.29%) | 21,884 |
| 31 May 2019 | INR | 50.75 | 54.5 | 47.8 | 48.1 | 48.1 | -2.7 (-5.31%) | 125,562 |
| 30 May 2019 | INR | 46.5 | 51.7 | 44.05 | 50.8 | 50.8 | +7.6 (+17.59%) | 250,775 |
| 29 May 2019 | INR | 38.55 | 43.2 | 38.55 | 43.2 | 43.2 | +7.2 (+20%) | 41,915 |
| 28 May 2019 | INR | 35 | 38 | 34.3 | 36 | 36 | -0.4 (-1.10%) | 11,152 |
| 27 May 2019 | INR | 35.05 | 37 | 34.2 | 36.4 | 36.4 | +0.65 (+1.82%) | 2,403 |
| 24 May 2019 | INR | 33.8 | 36.7 | 32.45 | 35.75 | 35.75 | +0.5 (+1.42%) | 3,066 |
| 23 May 2019 | INR | 35.8 | 35.9 | 33.2 | 35.25 | 35.25 | +1.05 (+3.07%) | 3,383 |
| 22 May 2019 | INR | 34.9 | 34.95 | 33.2 | 34.2 | 34.2 | 0.0 (0.0%) | 2,858 |
| 21 May 2019 | INR | 35.1 | 37.8 | 33.8 | 34.2 | 34.2 | -1.85 (-5.13%) | 2,416 |
| 20 May 2019 | INR | 39.85 | 39.85 | 34.2 | 36.05 | 36.05 | +1.4 (+4.04%) | 1,911 |
| 17 May 2019 | INR | 35.95 | 35.95 | 32.8 | 34.65 | 34.65 | +0.65 (+1.91%) | 2,822 |
| 16 May 2019 | INR | 37.2 | 37.2 | 33.5 | 34 | 34 | +0.5 (+1.49%) | 2,028 |
| 15 May 2019 | INR | 35 | 36 | 33.2 | 33.5 | 33.5 | -2.2 (-6.16%) | 770 |
| 14 May 2019 | INR | 35 | 35.95 | 34.2 | 35.7 | 35.7 | +0.75 (+2.15%) | 604 |
| 13 May 2019 | INR | 35.05 | 36.5 | 34.35 | 34.95 | 34.95 | -0.85 (-2.37%) | 1,786 |
| 10 May 2019 | INR | 36 | 38.5 | 35.25 | 35.8 | 35.8 | -0.25 (-0.69%) | 4,550 |
| 9 May 2019 | INR | 36 | 36.95 | 36 | 36.05 | 36.05 | -0.2 (-0.55%) | 2,248 |
| 8 May 2019 | INR | 35.9 | 37.9 | 35.65 | 36.25 | 36.25 | -0.05 (-0.14%) | 2,678 |
| 7 May 2019 | INR | 38 | 38 | 35.6 | 36.3 | 36.3 | -0.15 (-0.41%) | 5,045 |
| 6 May 2019 | INR | 37.4 | 37.7 | 36 | 36.45 | 36.45 | +0.05 (+0.14%) | 6,372 |
| 3 May 2019 | INR | 38 | 38 | 34.2 | 36.4 | 36.4 | +0.5 (+1.39%) | 4,188 |
| 2 May 2019 | INR | 39 | 39 | 35.75 | 35.9 | 35.9 | -1.4 (-3.75%) | 5,464 |
| 30 Apr 2019 | INR | 39.4 | 39.5 | 36.25 | 37.3 | 37.3 | +0.15 (+0.40%) | 4,043 |
