| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 27 | 27 | 26.2 | 26.85 | 26.85 | -0.05 (-0.19%) | 9,961 |
| 11 Jun 2019 | INR | 27.35 | 27.35 | 26.35 | 26.9 | 26.9 | +0.3 (+1.13%) | 739 |
| 10 Jun 2019 | INR | 26.1 | 27.85 | 26.1 | 26.6 | 26.6 | -0.25 (-0.93%) | 2,562 |
| 7 Jun 2019 | INR | 25.55 | 27 | 25.55 | 26.85 | 26.85 | -0.1 (-0.37%) | 2,086 |
| 6 Jun 2019 | INR | 25.5 | 27.5 | 25.5 | 26.95 | 26.95 | -0.35 (-1.28%) | 4,643 |
| 4 Jun 2019 | INR | 28.75 | 28.75 | 26.5 | 27.3 | 27.3 | -0.5 (-1.80%) | 3,140 |
| 3 Jun 2019 | INR | 27.1 | 28.25 | 26.25 | 27.8 | 27.8 | -0.6 (-2.11%) | 7,481 |
| 31 May 2019 | INR | 25.5 | 30.9 | 25.5 | 28.4 | 28.4 | +1.7 (+6.37%) | 10,914 |
| 30 May 2019 | INR | 26.35 | 28.85 | 25.4 | 26.7 | 26.7 | -1.2 (-4.30%) | 14,395 |
| 29 May 2019 | INR | 28.85 | 28.85 | 27.15 | 27.9 | 27.9 | -0.25 (-0.89%) | 3,181 |
| 28 May 2019 | INR | 27.7 | 28.85 | 25.9 | 28.15 | 28.15 | +1.65 (+6.23%) | 10,599 |
| 27 May 2019 | INR | 25.95 | 27.85 | 25.8 | 26.5 | 26.5 | +0.6 (+2.32%) | 7,178 |
| 24 May 2019 | INR | 26.85 | 26.85 | 24.6 | 25.9 | 25.9 | +1 (+4.02%) | 4,445 |
| 23 May 2019 | INR | 27.35 | 27.35 | 24.6 | 24.9 | 24.9 | -1.45 (-5.50%) | 3,079 |
| 22 May 2019 | INR | 29.9 | 29.9 | 25.6 | 26.35 | 26.35 | +1.2 (+4.77%) | 1,136 |
| 21 May 2019 | INR | 25 | 27.3 | 24.65 | 25.15 | 25.15 | -0.85 (-3.27%) | 7,808 |
| 20 May 2019 | INR | 22.7 | 27.3 | 22.7 | 26 | 26 | +0.4 (+1.56%) | 8,382 |
| 17 May 2019 | INR | 25.2 | 26.8 | 25.05 | 25.6 | 25.6 | -0.25 (-0.97%) | 4,304 |
| 16 May 2019 | INR | 25.5 | 27.35 | 25.25 | 25.85 | 25.85 | +0.4 (+1.57%) | 9,203 |
| 15 May 2019 | INR | 27.75 | 27.75 | 25.2 | 25.45 | 25.45 | -1.1 (-4.14%) | 6,913 |
| 14 May 2019 | INR | 27.75 | 27.75 | 26.25 | 26.55 | 26.55 | -0.75 (-2.75%) | 679 |
| 13 May 2019 | INR | 27.75 | 27.75 | 26.3 | 27.3 | 27.3 | -0.25 (-0.91%) | 511 |
| 10 May 2019 | INR | 27.7 | 27.7 | 27.25 | 27.55 | 27.55 | +0.3 (+1.10%) | 90 |
| 9 May 2019 | INR | 29.8 | 29.8 | 26.25 | 27.25 | 27.25 | +0.05 (+0.18%) | 488 |
| 8 May 2019 | INR | 28.45 | 28.45 | 26.85 | 27.2 | 27.2 | -0.75 (-2.68%) | 6,458 |
| 7 May 2019 | INR | 28.85 | 28.85 | 27.15 | 27.95 | 27.95 | +0.75 (+2.76%) | 2,276 |
| 6 May 2019 | INR | 31 | 31 | 27.1 | 27.2 | 27.2 | -0.95 (-3.37%) | 7,429 |
| 3 May 2019 | INR | 28.85 | 28.85 | 27.2 | 28.15 | 28.15 | +0.4 (+1.44%) | 7,070 |
| 2 May 2019 | INR | 29.35 | 29.35 | 27.2 | 27.75 | 27.75 | -0.4 (-1.42%) | 5,993 |
| 30 Apr 2019 | INR | 29.3 | 29.3 | 27.6 | 28.15 | 28.15 | -0.6 (-2.09%) | 1,556 |
