| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 26.75 | 26.75 | 23.05 | 23.25 | 23.25 | -3.15 (-11.93%) | 1,567,775 |
| 11 Jun 2019 | INR | 26.75 | 27.6 | 25.3 | 26.4 | 26.4 | -0.05 (-0.19%) | 854,047 |
| 10 Jun 2019 | INR | 29.4 | 29.9 | 26.15 | 26.45 | 26.45 | -2.9 (-9.88%) | 1,054,244 |
| 7 Jun 2019 | INR | 30.2 | 30.95 | 29.05 | 29.35 | 29.35 | -0.45 (-1.51%) | 202,141 |
| 6 Jun 2019 | INR | 29.6 | 30.05 | 29.25 | 29.8 | 29.8 | +0.85 (+2.94%) | 277,962 |
| 4 Jun 2019 | INR | 29.5 | 30.3 | 28.8 | 28.95 | 28.95 | -0.55 (-1.86%) | 277,344 |
| 3 Jun 2019 | INR | 31 | 31.1 | 29.25 | 29.5 | 29.5 | -1.5 (-4.84%) | 628,486 |
| 31 May 2019 | INR | 31.5 | 32.35 | 30.5 | 31 | 31 | -0.45 (-1.43%) | 617,126 |
| 30 May 2019 | INR | 33.5 | 35.15 | 31.2 | 31.45 | 31.45 | -2.35 (-6.95%) | 829,340 |
| 29 May 2019 | INR | 33 | 34.85 | 28.1 | 33.8 | 33.8 | +0.15 (+0.45%) | 659,990 |
| 28 May 2019 | INR | 35 | 35.95 | 32.95 | 33.65 | 33.65 | -1.15 (-3.30%) | 473,338 |
| 27 May 2019 | INR | 32.6 | 35.1 | 32 | 34.8 | 34.8 | +2.8 (+8.75%) | 480,307 |
| 24 May 2019 | INR | 31.7 | 32.8 | 30.7 | 32 | 32 | +0.8 (+2.56%) | 447,579 |
| 23 May 2019 | INR | 31.4 | 32.2 | 30.95 | 31.2 | 31.2 | -0.45 (-1.42%) | 175,492 |
| 22 May 2019 | INR | 32 | 33.05 | 30 | 31.65 | 31.65 | +0.3 (+0.96%) | 535,544 |
| 21 May 2019 | INR | 31.7 | 31.9 | 31 | 31.35 | 31.35 | +0.6 (+1.95%) | 167,113 |
| 20 May 2019 | INR | 29.6 | 31.25 | 29 | 30.75 | 30.75 | +1.85 (+6.40%) | 203,335 |
| 17 May 2019 | INR | 29.45 | 30.4 | 28.25 | 28.9 | 28.9 | -0.6 (-2.03%) | 159,936 |
| 16 May 2019 | INR | 29.8 | 30 | 29 | 29.5 | 29.5 | -0.25 (-0.84%) | 38,114 |
| 15 May 2019 | INR | 30.1 | 30.5 | 29.4 | 29.75 | 29.75 | -0.3 (-1.00%) | 84,558 |
| 14 May 2019 | INR | 29.5 | 30.25 | 29.15 | 30.05 | 30.05 | +0.2 (+0.67%) | 67,054 |
| 13 May 2019 | INR | 30.7 | 30.75 | 29.5 | 29.85 | 29.85 | -1.3 (-4.17%) | 104,567 |
| 10 May 2019 | INR | 30.6 | 31.5 | 30.05 | 31.15 | 31.15 | +1.1 (+3.66%) | 90,038 |
| 9 May 2019 | INR | 29.9 | 30.5 | 29.5 | 30.05 | 30.05 | +0.1 (+0.33%) | 75,739 |
| 8 May 2019 | INR | 30.5 | 31 | 29.5 | 29.95 | 29.95 | -1.1 (-3.54%) | 199,805 |
| 7 May 2019 | INR | 31.25 | 31.7 | 30.8 | 31.05 | 31.05 | -0.05 (-0.16%) | 65,116 |
| 6 May 2019 | INR | 32.15 | 32.15 | 31 | 31.1 | 31.1 | -1.3 (-4.01%) | 132,109 |
| 3 May 2019 | INR | 32.75 | 33.1 | 32 | 32.4 | 32.4 | -0.6 (-1.82%) | 84,502 |
| 2 May 2019 | INR | 33.7 | 33.7 | 31.35 | 33 | 33 | -0.7 (-2.08%) | 248,906 |
| 30 Apr 2019 | INR | 31.8 | 34.5 | 30.25 | 33.7 | 33.7 | +2.35 (+7.50%) | 925,381 |
