| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 34 | 34.4 | 33.8 | 34.05 | 34.05 | +0.1 (+0.29%) | 90,053 |
| 11 Jun 2019 | INR | 33.7 | 34.25 | 33.55 | 33.95 | 33.95 | +0.25 (+0.74%) | 109,112 |
| 10 Jun 2019 | INR | 33.2 | 34 | 32.95 | 33.7 | 33.7 | +0.5 (+1.51%) | 168,779 |
| 7 Jun 2019 | INR | 35.15 | 35.55 | 32 | 33.2 | 33.2 | -1.7 (-4.87%) | 622,278 |
| 6 Jun 2019 | INR | 37.25 | 37.45 | 34.35 | 34.9 | 34.9 | -1.35 (-3.72%) | 430,137 |
| 4 Jun 2019 | INR | 37 | 37 | 36.05 | 36.25 | 36.25 | -0.75 (-2.03%) | 81,234 |
| 3 Jun 2019 | INR | 36.65 | 37.3 | 36.2 | 37 | 37 | +0.8 (+2.21%) | 195,162 |
| 31 May 2019 | INR | 36.85 | 37.5 | 35.55 | 36.2 | 36.2 | -0.65 (-1.76%) | 225,910 |
| 30 May 2019 | INR | 38.9 | 39.2 | 36.5 | 36.85 | 36.85 | -1.85 (-4.78%) | 330,006 |
| 29 May 2019 | INR | 38 | 39.55 | 37.75 | 38.7 | 38.7 | +2.7 (+7.50%) | 1,717,599 |
| 28 May 2019 | INR | 34 | 36.35 | 33.85 | 36 | 36 | +2.2 (+6.51%) | 606,310 |
| 27 May 2019 | INR | 32.65 | 34 | 32.15 | 33.8 | 33.8 | +1.45 (+4.48%) | 310,655 |
| 24 May 2019 | INR | 30.25 | 32.75 | 30.25 | 32.35 | 32.35 | +2 (+6.59%) | 250,482 |
| 23 May 2019 | INR | 30.85 | 31.45 | 30.1 | 30.35 | 30.35 | -0.15 (-0.49%) | 129,013 |
| 22 May 2019 | INR | 31.1 | 31.1 | 30.25 | 30.5 | 30.5 | -0.1 (-0.33%) | 74,384 |
| 21 May 2019 | INR | 31.45 | 31.45 | 30.05 | 30.6 | 30.6 | -0.4 (-1.29%) | 178,673 |
| 20 May 2019 | INR | 31.1 | 31.2 | 30.3 | 31 | 31 | +1.1 (+3.68%) | 157,825 |
| 17 May 2019 | INR | 31 | 31.1 | 29.85 | 29.9 | 29.9 | -0.85 (-2.76%) | 235,903 |
| 16 May 2019 | INR | 31.4 | 31.4 | 30.6 | 30.75 | 30.75 | +0.25 (+0.82%) | 143,536 |
| 15 May 2019 | INR | 32 | 34.45 | 30.1 | 30.5 | 30.5 | -0.4 (-1.29%) | 785,938 |
| 14 May 2019 | INR | 32.1 | 32.5 | 30.8 | 30.9 | 30.9 | -0.1 (-0.32%) | 230,938 |
| 13 May 2019 | INR | 32.3 | 32.5 | 30.8 | 31 | 31 | -1 (-3.13%) | 71,180 |
| 10 May 2019 | INR | 32.75 | 33.25 | 31.8 | 32 | 32 | -0.8 (-2.44%) | 127,380 |
| 9 May 2019 | INR | 32.5 | 33.05 | 32.5 | 32.8 | 32.8 | +0.15 (+0.46%) | 45,539 |
| 8 May 2019 | INR | 33 | 33.1 | 32.55 | 32.65 | 32.65 | -0.45 (-1.36%) | 70,496 |
| 7 May 2019 | INR | 33.7 | 33.9 | 33.05 | 33.1 | 33.1 | -0.6 (-1.78%) | 40,832 |
| 6 May 2019 | INR | 32.95 | 33.9 | 32.7 | 33.7 | 33.7 | +0.55 (+1.66%) | 101,933 |
| 3 May 2019 | INR | 33 | 33.95 | 33 | 33.15 | 33.15 | +0.25 (+0.76%) | 71,217 |
| 2 May 2019 | INR | 32.6 | 33.05 | 32.6 | 32.9 | 32.9 | +0.35 (+1.08%) | 84,241 |
| 30 Apr 2019 | INR | 33 | 33.25 | 31.75 | 32.55 | 32.55 | -1.05 (-3.13%) | 212,906 |
