| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 39 | 39 | 38.2 | 38.6 | 38.6 | -0.2 (-0.52%) | 227,670 |
| 10 Jun 2019 | INR | 39.55 | 39.95 | 38.7 | 38.8 | 38.8 | -0.4 (-1.02%) | 351,694 |
| 7 Jun 2019 | INR | 39.6 | 39.95 | 38.7 | 39.2 | 39.2 | +0.05 (+0.13%) | 374,064 |
| 6 Jun 2019 | INR | 40.65 | 40.65 | 38.6 | 39.15 | 39.15 | -0.9 (-2.25%) | 467,789 |
| 4 Jun 2019 | INR | 39.95 | 40.35 | 39.5 | 40.05 | 40.05 | +0.1 (+0.25%) | 451,638 |
| 3 Jun 2019 | INR | 39.65 | 40.5 | 39.35 | 39.95 | 39.95 | +0.9 (+2.30%) | 948,727 |
| 31 May 2019 | INR | 40.7 | 40.7 | 38.5 | 39.05 | 39.05 | -1.5 (-3.70%) | 508,489 |
| 30 May 2019 | INR | 40.4 | 40.9 | 39.7 | 40.55 | 40.55 | +0.55 (+1.38%) | 645,420 |
| 29 May 2019 | INR | 39.7 | 41 | 39.65 | 40 | 40 | +0.85 (+2.17%) | 1,643,814 |
| 28 May 2019 | INR | 38.3 | 39.4 | 37.85 | 39.15 | 39.15 | +1.3 (+3.43%) | 1,288,158 |
| 27 May 2019 | INR | 36.95 | 38.6 | 36.75 | 37.85 | 37.85 | +1.35 (+3.70%) | 1,061,238 |
| 24 May 2019 | INR | 34.9 | 36.65 | 34.8 | 36.5 | 36.5 | +1.65 (+4.73%) | 547,552 |
| 23 May 2019 | INR | 35.55 | 36.3 | 34.7 | 34.85 | 34.85 | -0.45 (-1.27%) | 399,147 |
| 22 May 2019 | INR | 35.45 | 35.45 | 35.05 | 35.3 | 35.3 | 0.0 (0.0%) | 94,458 |
| 21 May 2019 | INR | 35.65 | 35.65 | 35.1 | 35.3 | 35.3 | -0.2 (-0.56%) | 132,371 |
| 20 May 2019 | INR | 35.9 | 35.9 | 35.25 | 35.5 | 35.5 | +0.75 (+2.16%) | 173,129 |
| 17 May 2019 | INR | 34.05 | 35.1 | 33.95 | 34.75 | 34.75 | +0.55 (+1.61%) | 262,467 |
| 16 May 2019 | INR | 34.9 | 34.95 | 34.1 | 34.2 | 34.2 | -0.3 (-0.87%) | 114,918 |
| 15 May 2019 | INR | 34.8 | 35.3 | 34.35 | 34.5 | 34.5 | -0.7 (-1.99%) | 135,122 |
| 14 May 2019 | INR | 34.9 | 35.45 | 34.55 | 35.2 | 35.2 | +0.25 (+0.72%) | 115,800 |
| 13 May 2019 | INR | 36.05 | 36.05 | 34.75 | 34.95 | 34.95 | -1.1 (-3.05%) | 126,486 |
| 10 May 2019 | INR | 36.3 | 36.7 | 35.85 | 36.05 | 36.05 | -0.5 (-1.37%) | 271,171 |
| 9 May 2019 | INR | 35.9 | 36.65 | 35.1 | 36.55 | 36.55 | +0.85 (+2.38%) | 616,687 |
| 8 May 2019 | INR | 35.95 | 36 | 35.4 | 35.7 | 35.7 | -0.35 (-0.97%) | 212,880 |
| 7 May 2019 | INR | 35.5 | 36.15 | 35.3 | 36.05 | 36.05 | +0.85 (+2.41%) | 353,814 |
| 6 May 2019 | INR | 35.8 | 35.8 | 35 | 35.2 | 35.2 | -1 (-2.76%) | 253,658 |
| 3 May 2019 | INR | 37.3 | 37.35 | 36 | 36.2 | 36.2 | +0.05 (+0.14%) | 967,986 |
| 2 May 2019 | INR | 35.25 | 36.4 | 35.25 | 36.15 | 36.15 | +0.45 (+1.26%) | 415,940 |
| 30 Apr 2019 | INR | 35 | 36 | 34.75 | 35.7 | 35.7 | +0.35 (+0.99%) | 288,433 |
| 26 Apr 2019 | INR | 34.7 | 35.6 | 34.7 | 35.35 | 35.35 | +0.2 (+0.57%) | 121,830 |
