| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 24.7 | 24.95 | 24.6 | 24.85 | 24.85 | +0.2 (+0.81%) | 1,466,723 |
| 11 Jun 2019 | INR | 24.8 | 24.9 | 24.45 | 24.65 | 24.65 | -0.1 (-0.40%) | 2,134,723 |
| 10 Jun 2019 | INR | 25.05 | 25.05 | 24.6 | 24.75 | 24.75 | -0.25 (-1%) | 2,342,404 |
| 7 Jun 2019 | INR | 25 | 25.15 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 2,548,593 |
| 6 Jun 2019 | INR | 25 | 25.15 | 24.7 | 24.9 | 24.9 | -0.1 (-0.40%) | 3,296,880 |
| 4 Jun 2019 | INR | 24.8 | 25.1 | 24.8 | 25 | 25 | +0.15 (+0.60%) | 2,347,647 |
| 3 Jun 2019 | INR | 25 | 25.1 | 24.6 | 24.85 | 24.85 | -0.2 (-0.80%) | 2,397,697 |
| 31 May 2019 | INR | 24.85 | 25.3 | 24.85 | 25.05 | 25.05 | +0.2 (+0.80%) | 4,725,937 |
| 30 May 2019 | INR | 25 | 25.1 | 24.5 | 24.85 | 24.85 | -0.15 (-0.60%) | 6,123,186 |
| 29 May 2019 | INR | 25.4 | 25.5 | 24.9 | 25 | 25 | -0.35 (-1.38%) | 4,056,512 |
| 28 May 2019 | INR | 25.95 | 25.95 | 24.85 | 25.35 | 25.35 | +1.75 (+7.42%) | 28,908,637 |
| 27 May 2019 | INR | 23.1 | 23.7 | 23 | 23.6 | 23.6 | +0.55 (+2.39%) | 3,188,923 |
| 24 May 2019 | INR | 22.8 | 23.25 | 22.75 | 23.05 | 23.05 | +0.25 (+1.10%) | 7,068,169 |
| 23 May 2019 | INR | 23.05 | 23.3 | 22.75 | 22.8 | 22.8 | -0.15 (-0.65%) | 3,890,144 |
| 22 May 2019 | INR | 22.95 | 23.05 | 22.7 | 22.95 | 22.95 | +0.1 (+0.44%) | 5,232,626 |
| 21 May 2019 | INR | 23.2 | 23.35 | 22.75 | 22.85 | 22.85 | -0.3 (-1.30%) | 1,774,403 |
| 20 May 2019 | INR | 22.35 | 23.3 | 22.35 | 23.15 | 23.15 | +1 (+4.51%) | 2,618,439 |
| 17 May 2019 | INR | 21.9 | 22.3 | 21.65 | 22.15 | 22.15 | +0.4 (+1.84%) | 3,336,186 |
| 16 May 2019 | INR | 22.4 | 22.4 | 21.7 | 21.75 | 21.75 | -0.55 (-2.47%) | 2,298,933 |
| 15 May 2019 | INR | 22.1 | 22.45 | 22.05 | 22.3 | 22.3 | +0.2 (+0.90%) | 2,259,780 |
| 14 May 2019 | INR | 22.1 | 22.25 | 21.8 | 22.1 | 22.1 | 0.0 (0.0%) | 1,669,681 |
| 13 May 2019 | INR | 22.3 | 22.45 | 22 | 22.1 | 22.1 | -0.35 (-1.56%) | 1,987,801 |
| 10 May 2019 | INR | 22.65 | 23 | 22.35 | 22.45 | 22.45 | -0.2 (-0.88%) | 2,105,521 |
| 9 May 2019 | INR | 22.85 | 23.05 | 22.55 | 22.65 | 22.65 | -0.25 (-1.09%) | 2,113,964 |
| 8 May 2019 | INR | 23.25 | 23.25 | 22.75 | 22.9 | 22.9 | -0.35 (-1.51%) | 1,216,062 |
| 7 May 2019 | INR | 23.25 | 23.45 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 3,697,225 |
| 6 May 2019 | INR | 23.45 | 23.45 | 23.1 | 23.25 | 23.25 | -0.3 (-1.27%) | 1,196,653 |
| 3 May 2019 | INR | 23.1 | 23.75 | 23.05 | 23.55 | 23.55 | +0.45 (+1.95%) | 4,250,745 |
| 2 May 2019 | INR | 23.3 | 23.4 | 23 | 23.1 | 23.1 | -0.25 (-1.07%) | 1,552,608 |
| 30 Apr 2019 | INR | 23.5 | 23.55 | 23.05 | 23.35 | 23.35 | -0.15 (-0.64%) | 5,274,785 |
