| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 57.05 | 58.96 | 55.74 | 58.28 | 58.28 | +1.47 (+2.59%) | 106,541 |
| 11 Jun 2019 | INR | 58.13 | 58.13 | 55.1 | 56.81 | 56.81 | +0.24 (+0.42%) | 25,930 |
| 10 Jun 2019 | INR | 59.01 | 59.01 | 56.42 | 56.57 | 56.57 | -1.36 (-2.35%) | 91,778 |
| 7 Jun 2019 | INR | 62.53 | 62.53 | 57.84 | 57.93 | 57.93 | -3.42 (-5.57%) | 148,426 |
| 6 Jun 2019 | INR | 62.43 | 62.57 | 61.11 | 61.35 | 61.35 | -0.64 (-1.03%) | 95,271 |
| 4 Jun 2019 | INR | 62.57 | 62.57 | 61.55 | 61.99 | 61.99 | -0.49 (-0.78%) | 19,021 |
| 3 Jun 2019 | INR | 62.53 | 67.61 | 61.55 | 62.48 | 62.48 | +0.93 (+1.51%) | 279,685 |
| 31 May 2019 | INR | 63.26 | 63.7 | 61.3 | 61.55 | 61.55 | -1.71 (-2.70%) | 61,634 |
| 30 May 2019 | INR | 65.16 | 65.16 | 62.23 | 63.26 | 63.26 | -1.41 (-2.18%) | 33,038 |
| 29 May 2019 | INR | 66.24 | 66.24 | 63.55 | 64.67 | 64.67 | -0.4 (-0.61%) | 122,665 |
| 28 May 2019 | INR | 63.5 | 65.85 | 62.57 | 65.07 | 65.07 | +2.35 (+3.75%) | 253,759 |
| 27 May 2019 | INR | 62.53 | 64.38 | 61.74 | 62.72 | 62.72 | +0.39 (+0.63%) | 524,136 |
| 24 May 2019 | INR | 61.55 | 63.31 | 61.06 | 62.33 | 62.33 | +0.2 (+0.32%) | 493,810 |
| 23 May 2019 | INR | 59.59 | 71.42 | 59.59 | 62.13 | 62.13 | +2.58 (+4.33%) | 970,612 |
| 22 May 2019 | INR | 58.08 | 60.08 | 57.93 | 59.55 | 59.55 | +1.47 (+2.53%) | 17,233 |
| 21 May 2019 | INR | 60.52 | 60.67 | 57.64 | 58.08 | 58.08 | -1.91 (-3.18%) | 49,435 |
| 20 May 2019 | INR | 62.04 | 62.04 | 58.86 | 59.99 | 59.99 | +1.67 (+2.86%) | 47,990 |
| 17 May 2019 | INR | 56.42 | 59.11 | 55.83 | 58.32 | 58.32 | +0.87 (+1.51%) | 17,521 |
| 16 May 2019 | INR | 57.35 | 58.13 | 54.81 | 57.45 | 57.45 | +0.05 (+0.09%) | 42,029 |
| 15 May 2019 | INR | 54.81 | 60.38 | 54.76 | 57.4 | 57.4 | +2.2 (+3.99%) | 33,807 |
| 14 May 2019 | INR | 54.81 | 55.59 | 54.12 | 55.2 | 55.2 | +0.2 (+0.36%) | 26,235 |
| 13 May 2019 | INR | 55.88 | 56.86 | 54.12 | 55 | 55 | -1.03 (-1.84%) | 23,376 |
| 10 May 2019 | INR | 55.69 | 58.08 | 55.69 | 56.03 | 56.03 | -0.34 (-0.60%) | 9,003 |
| 9 May 2019 | INR | 54.95 | 56.71 | 54.95 | 56.37 | 56.37 | +0.34 (+0.61%) | 25,381 |
| 8 May 2019 | INR | 56.76 | 56.76 | 55.1 | 56.03 | 56.03 | +0.1 (+0.18%) | 25,145 |
| 7 May 2019 | INR | 58.57 | 59.11 | 55.69 | 55.93 | 55.93 | -2.54 (-4.34%) | 19,590 |
| 6 May 2019 | INR | 57.15 | 59.11 | 57.15 | 58.47 | 58.47 | +0.34 (+0.58%) | 11,626 |
| 3 May 2019 | INR | 60.67 | 60.67 | 54.71 | 58.13 | 58.13 | -1.61 (-2.70%) | 32,618 |
| 2 May 2019 | INR | 61.55 | 61.55 | 59.59 | 59.74 | 59.74 | -1.27 (-2.08%) | 11,756 |
| 30 Apr 2019 | INR | 62.18 | 62.18 | 59.84 | 61.01 | 61.01 | +0.24 (+0.39%) | 14,773 |
