| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 41.1 | 43.5 | 41.1 | 42.81 | 14.27 | +0.6 (+1.42%) | 41,022 |
| 11 Jun 2019 | INR | 43.86 | 43.86 | 41.1 | 42.21 | 14.07 | -0.33 (-0.78%) | 46,149 |
| 10 Jun 2019 | INR | 44.76 | 44.76 | 41.61 | 42.54 | 14.18 | -0.9 (-2.07%) | 82,584 |
| 7 Jun 2019 | INR | 45.69 | 45.69 | 43.26 | 43.44 | 14.48 | -0.72 (-1.63%) | 40,479 |
| 6 Jun 2019 | INR | 44.94 | 44.94 | 43.14 | 44.16 | 14.72 | -0.3 (-0.67%) | 35,343 |
| 4 Jun 2019 | INR | 46.14 | 46.14 | 43.2 | 44.46 | 14.82 | -0.45 (-1.00%) | 56,286 |
| 3 Jun 2019 | INR | 48.9 | 48.9 | 44.01 | 44.91 | 14.97 | -2.19 (-4.65%) | 123,531 |
| 31 May 2019 | INR | 49.44 | 49.44 | 47.04 | 47.1 | 15.7 | -1.11 (-2.30%) | 24,762 |
| 30 May 2019 | INR | 48 | 50.49 | 46.05 | 48.21 | 16.07 | -0.9 (-1.83%) | 40,590 |
| 29 May 2019 | INR | 50.49 | 51 | 48.54 | 49.11 | 16.37 | -1.53 (-3.02%) | 51,093 |
| 28 May 2019 | INR | 53.46 | 53.46 | 49.05 | 50.64 | 16.88 | +1.5 (+3.05%) | 124,416 |
| 27 May 2019 | INR | 48.96 | 50.01 | 46.5 | 49.14 | 16.38 | +3.69 (+8.12%) | 127,275 |
| 24 May 2019 | INR | 44.04 | 45.81 | 43.89 | 45.45 | 15.15 | +1.74 (+3.98%) | 66,060 |
| 23 May 2019 | INR | 43.5 | 44.64 | 43.2 | 43.71 | 14.57 | -0.18 (-0.41%) | 73,194 |
| 22 May 2019 | INR | 45 | 45 | 42.96 | 43.89 | 14.63 | -0.75 (-1.68%) | 66,963 |
| 21 May 2019 | INR | 45.69 | 45.69 | 42.3 | 44.64 | 14.88 | -0.12 (-0.27%) | 81,753 |
| 20 May 2019 | INR | 45 | 45.99 | 43.5 | 44.76 | 14.92 | +1.8 (+4.19%) | 82,815 |
| 17 May 2019 | INR | 42.06 | 43.26 | 41.19 | 42.96 | 14.32 | +1.5 (+3.62%) | 62,241 |
| 16 May 2019 | INR | 42.45 | 42.51 | 41.19 | 41.46 | 13.82 | -0.54 (-1.29%) | 52,374 |
| 15 May 2019 | INR | 42.81 | 42.9 | 41.49 | 42 | 14 | -0.45 (-1.06%) | 46,932 |
| 14 May 2019 | INR | 44.25 | 44.25 | 41.49 | 42.45 | 14.15 | -1.14 (-2.62%) | 80,067 |
| 13 May 2019 | INR | 45.75 | 46.26 | 43.05 | 43.59 | 14.53 | -2.16 (-4.72%) | 77,292 |
| 10 May 2019 | INR | 46.29 | 47.19 | 45.06 | 45.75 | 15.25 | +0.15 (+0.33%) | 70,479 |
| 9 May 2019 | INR | 46.41 | 46.41 | 44.01 | 45.6 | 15.2 | -0.45 (-0.98%) | 52,446 |
| 8 May 2019 | INR | 46.95 | 47.4 | 44.4 | 46.05 | 15.35 | -0.81 (-1.73%) | 52,599 |
| 7 May 2019 | INR | 47.19 | 47.94 | 46.5 | 46.86 | 15.62 | -0.63 (-1.33%) | 39,696 |
| 6 May 2019 | INR | 48.15 | 48.15 | 47.19 | 47.49 | 15.83 | -0.15 (-0.31%) | 17,652 |
| 3 May 2019 | INR | 47.85 | 48.39 | 47.04 | 47.64 | 15.88 | +0.03 (+0.06%) | 25,122 |
| 2 May 2019 | INR | 47.64 | 48.9 | 45.66 | 47.61 | 15.87 | +0.12 (+0.25%) | 98,232 |
| 30 Apr 2019 | INR | 48.06 | 48.84 | 47.25 | 47.49 | 15.83 | -1.02 (-2.10%) | 33,996 |
