| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 22.65 | 22.95 | 22.05 | 22.25 | 22.25 | -0.35 (-1.55%) | 14,717 |
| 12 Jun 2019 | INR | 22.2 | 23.45 | 22 | 22.6 | 22.6 | +0.05 (+0.22%) | 28,830 |
| 11 Jun 2019 | INR | 23.6 | 24.9 | 22.15 | 22.55 | 22.55 | -1.3 (-5.45%) | 49,368 |
| 10 Jun 2019 | INR | 24 | 24.9 | 23.5 | 23.85 | 23.85 | -0.4 (-1.65%) | 25,060 |
| 7 Jun 2019 | INR | 25.15 | 25.25 | 23.4 | 24.25 | 24.25 | -0.9 (-3.58%) | 35,985 |
| 6 Jun 2019 | INR | 26.25 | 28 | 25 | 25.15 | 25.15 | -1.15 (-4.37%) | 22,397 |
| 4 Jun 2019 | INR | 26.75 | 26.9 | 25.75 | 26.3 | 26.3 | -0.3 (-1.13%) | 10,969 |
| 3 Jun 2019 | INR | 25.8 | 27.4 | 25.55 | 26.6 | 26.6 | +0.65 (+2.50%) | 41,203 |
| 31 May 2019 | INR | 27.7 | 28.4 | 25.4 | 25.95 | 25.95 | -1.2 (-4.42%) | 60,509 |
| 30 May 2019 | INR | 27.2 | 27.85 | 26.75 | 27.15 | 27.15 | +0.05 (+0.18%) | 8,871 |
| 29 May 2019 | INR | 27.85 | 28 | 25.4 | 27.1 | 27.1 | -0.85 (-3.04%) | 33,172 |
| 28 May 2019 | INR | 28.65 | 28.7 | 27.25 | 27.95 | 27.95 | -0.15 (-0.53%) | 60,336 |
| 27 May 2019 | INR | 26.75 | 29.3 | 26.75 | 28.1 | 28.1 | +1.6 (+6.04%) | 287,528 |
| 24 May 2019 | INR | 26.05 | 27.15 | 24.35 | 26.5 | 26.5 | +0.55 (+2.12%) | 47,985 |
| 23 May 2019 | INR | 27.4 | 28 | 25.1 | 25.95 | 25.95 | -0.8 (-2.99%) | 32,371 |
| 22 May 2019 | INR | 27.25 | 27.95 | 26.3 | 26.75 | 26.75 | -0.55 (-2.01%) | 16,390 |
| 21 May 2019 | INR | 27.65 | 28.55 | 26.2 | 27.3 | 27.3 | -0.5 (-1.80%) | 21,222 |
| 20 May 2019 | INR | 27.5 | 29.4 | 27.25 | 27.8 | 27.8 | +1.35 (+5.10%) | 36,182 |
| 17 May 2019 | INR | 25.55 | 26.95 | 25.25 | 26.45 | 26.45 | +0.9 (+3.52%) | 17,426 |
| 16 May 2019 | INR | 27 | 27.4 | 25.25 | 25.55 | 25.55 | -1 (-3.77%) | 48,483 |
| 15 May 2019 | INR | 24.7 | 27.9 | 24.7 | 26.55 | 26.55 | +1.8 (+7.27%) | 76,724 |
| 14 May 2019 | INR | 25.9 | 26.8 | 24.3 | 24.75 | 24.75 | -1.25 (-4.81%) | 15,943 |
| 13 May 2019 | INR | 26.45 | 27.3 | 25.5 | 26 | 26 | -0.55 (-2.07%) | 7,146 |
| 10 May 2019 | INR | 26.55 | 29.95 | 26.2 | 26.55 | 26.55 | -0.4 (-1.48%) | 18,757 |
| 9 May 2019 | INR | 28 | 28.75 | 26.05 | 26.95 | 26.95 | -1.2 (-4.26%) | 25,211 |
| 8 May 2019 | INR | 29.4 | 30.2 | 27.45 | 28.15 | 28.15 | -2.4 (-7.86%) | 87,023 |
| 7 May 2019 | INR | 26.65 | 31.2 | 26.25 | 30.55 | 30.55 | +4.55 (+17.50%) | 317,490 |
| 6 May 2019 | INR | 24.9 | 27.6 | 23.15 | 26 | 26 | +1.85 (+7.66%) | 79,703 |
| 3 May 2019 | INR | 24.3 | 25.4 | 23.65 | 24.15 | 24.15 | -1 (-3.98%) | 28,033 |
| 2 May 2019 | INR | 26.7 | 26.7 | 24.6 | 25.15 | 25.15 | -1.5 (-5.63%) | 11,065 |
