| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 64.11 | 64.2 | 63.7 | 64.12 | 64.12 | +0.22 (+0.34%) | 6,804 |
| 10 Jun 2019 | INR | 64.26 | 64.26 | 63.8 | 63.9 | 63.9 | +0.07 (+0.11%) | 136,875 |
| 7 Jun 2019 | INR | 63.93 | 64.1 | 63.5 | 63.83 | 63.83 | -0.17 (-0.27%) | 140,121 |
| 6 Jun 2019 | INR | 64.61 | 64.72 | 64 | 64 | 64 | -0.94 (-1.45%) | 467,134 |
| 4 Jun 2019 | INR | 65 | 65.32 | 64.89 | 64.94 | 64.94 | +0.11 (+0.17%) | 323,612 |
| 3 Jun 2019 | INR | 63.79 | 64.83 | 63.79 | 64.83 | 64.83 | +0.44 (+0.68%) | 180,939 |
| 31 May 2019 | INR | 64.62 | 65 | 64.1 | 64.39 | 64.39 | -0.04 (-0.06%) | 488,569 |
| 30 May 2019 | INR | 64.14 | 64.43 | 64.05 | 64.43 | 64.43 | +0.38 (+0.59%) | 124,295 |
| 29 May 2019 | INR | 64.26 | 64.26 | 63.85 | 64.05 | 64.05 | -0.35 (-0.54%) | 28,105 |
| 28 May 2019 | INR | 64.5 | 64.54 | 64.28 | 64.4 | 64.4 | +0.08 (+0.12%) | 95,920 |
| 27 May 2019 | INR | 63.5 | 64.49 | 63.4 | 64.32 | 64.32 | +1.31 (+2.08%) | 854,457 |
| 24 May 2019 | INR | 62.41 | 63.3 | 62.2 | 63.01 | 63.01 | +0.91 (+1.47%) | 20,419 |
| 23 May 2019 | INR | 63 | 63.47 | 62.1 | 62.1 | 62.1 | -0.11 (-0.18%) | 1,353,241 |
| 22 May 2019 | INR | 61.95 | 62.24 | 61.7 | 62.21 | 62.21 | +0.03 (+0.05%) | 258,136 |
| 21 May 2019 | INR | 62.31 | 62.93 | 62.02 | 62.18 | 62.18 | -0.7 (-1.11%) | 26,784 |
| 20 May 2019 | INR | 61 | 62.88 | 61 | 62.88 | 62.88 | +2.36 (+3.90%) | 80,707 |
| 17 May 2019 | INR | 60.02 | 60.58 | 59.9 | 60.52 | 60.52 | +0.55 (+0.92%) | 71,574 |
| 16 May 2019 | INR | 59.73 | 59.97 | 59.56 | 59.97 | 59.97 | +0.07 (+0.12%) | 22,865 |
| 15 May 2019 | INR | 60.32 | 60.32 | 59.9 | 59.9 | 59.9 | -0.28 (-0.47%) | 36,500 |
| 14 May 2019 | INR | 59.57 | 60.22 | 59.3 | 60.18 | 60.18 | +0.1 (+0.17%) | 189,976 |
| 13 May 2019 | INR | 60.68 | 60.69 | 60.01 | 60.08 | 60.08 | -0.59 (-0.97%) | 44,704 |
| 10 May 2019 | INR | 61.04 | 61.19 | 60.67 | 60.67 | 60.67 | -0.25 (-0.41%) | 23,940 |
| 9 May 2019 | INR | 60.89 | 60.92 | 60.55 | 60.92 | 60.92 | -0.1 (-0.16%) | 392,790 |
| 8 May 2019 | INR | 61.31 | 61.38 | 60.71 | 61.02 | 61.02 | -0.55 (-0.89%) | 324,090 |
| 7 May 2019 | INR | 62.35 | 62.35 | 61.57 | 61.57 | 61.57 | -0.44 (-0.71%) | 480,389 |
| 6 May 2019 | INR | 62.5 | 62.5 | 62.01 | 62.01 | 62.01 | -0.57 (-0.91%) | 59,843 |
| 3 May 2019 | INR | 62.65 | 62.8 | 61.7 | 62.58 | 62.58 | +0.02 (+0.03%) | 8,286,229 |
| 2 May 2019 | INR | 62.65 | 63.1 | 62.55 | 62.56 | 62.56 | -0.29 (-0.46%) | 178,457 |
| 30 Apr 2019 | INR | 63 | 65.96 | 62.6 | 62.85 | 62.85 | -0.79 (-1.24%) | 83,708 |
| 26 Apr 2019 | INR | 63.75 | 63.85 | 63.26 | 63.64 | 63.64 | +0.32 (+0.51%) | 34,864 |
