| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 52.75 | 52.8 | 51.5 | 51.55 | 51.55 | -0.9 (-1.72%) | 12,196 |
| 11 Jun 2019 | INR | 53.9 | 53.9 | 51.15 | 52.45 | 52.45 | -0.75 (-1.41%) | 5,174 |
| 10 Jun 2019 | INR | 53.9 | 54 | 51.7 | 53.2 | 53.2 | -0.05 (-0.09%) | 31,855 |
| 7 Jun 2019 | INR | 51.6 | 53.9 | 50.15 | 53.25 | 53.25 | +1.6 (+3.10%) | 19,836 |
| 6 Jun 2019 | INR | 54.95 | 55.45 | 51.5 | 51.65 | 51.65 | -2.15 (-4.00%) | 16,397 |
| 4 Jun 2019 | INR | 53.5 | 55 | 51.7 | 53.8 | 53.8 | -0.2 (-0.37%) | 106,757 |
| 3 Jun 2019 | INR | 54.2 | 55 | 53.8 | 54 | 54 | -0.2 (-0.37%) | 25,543 |
| 31 May 2019 | INR | 55.95 | 55.95 | 53.8 | 54.2 | 54.2 | +0.4 (+0.74%) | 115,041 |
| 30 May 2019 | INR | 53.8 | 55.5 | 53.1 | 53.8 | 53.8 | -0.25 (-0.46%) | 285,399 |
| 29 May 2019 | INR | 55.4 | 56.4 | 53.25 | 54.05 | 54.05 | -0.75 (-1.37%) | 638,873 |
| 28 May 2019 | INR | 57.3 | 57.9 | 54.55 | 54.8 | 54.8 | -0.9 (-1.62%) | 482,056 |
| 27 May 2019 | INR | 53.8 | 59 | 53.8 | 55.7 | 55.7 | +2.5 (+4.70%) | 68,337 |
| 24 May 2019 | INR | 53.5 | 56.9 | 52.95 | 53.2 | 53.2 | -0.55 (-1.02%) | 141,874 |
| 23 May 2019 | INR | 56.25 | 56.25 | 52.75 | 53.75 | 53.75 | +1.4 (+2.67%) | 532,515 |
| 22 May 2019 | INR | 54.25 | 56.3 | 52.2 | 52.35 | 52.35 | -1.25 (-2.33%) | 41,524 |
| 21 May 2019 | INR | 55.9 | 55.9 | 51.5 | 53.6 | 53.6 | +0.45 (+0.85%) | 6,605 |
| 20 May 2019 | INR | 53.25 | 59 | 51.55 | 53.15 | 53.15 | +1.85 (+3.61%) | 11,854 |
| 17 May 2019 | INR | 49.5 | 52.4 | 48.9 | 51.3 | 51.3 | +1.45 (+2.91%) | 23,167 |
| 16 May 2019 | INR | 49 | 50.45 | 47.2 | 49.85 | 49.85 | +0.6 (+1.22%) | 30,453 |
| 15 May 2019 | INR | 51.5 | 51.5 | 48.9 | 49.25 | 49.25 | -1.6 (-3.15%) | 17,657 |
| 14 May 2019 | INR | 51 | 51.7 | 48.6 | 50.85 | 50.85 | -0.3 (-0.59%) | 8,074 |
| 13 May 2019 | INR | 51.9 | 52.4 | 49.5 | 51.15 | 51.15 | -0.2 (-0.39%) | 3,789 |
| 10 May 2019 | INR | 51.15 | 51.9 | 51.15 | 51.35 | 51.35 | +0.05 (+0.10%) | 1,013 |
| 9 May 2019 | INR | 51.5 | 51.7 | 50.1 | 51.3 | 51.3 | -1.15 (-2.19%) | 18,319 |
| 8 May 2019 | INR | 52.8 | 53 | 51.55 | 52.45 | 52.45 | +0.55 (+1.06%) | 5,261 |
| 7 May 2019 | INR | 52.5 | 53.75 | 50.85 | 51.9 | 51.9 | -1.1 (-2.08%) | 44,976 |
| 6 May 2019 | INR | 53.45 | 53.45 | 52.55 | 53 | 53 | +0.3 (+0.57%) | 4,453 |
| 3 May 2019 | INR | 52.5 | 53.6 | 52.05 | 52.7 | 52.7 | -0.25 (-0.47%) | 2,468 |
| 2 May 2019 | INR | 56.5 | 56.5 | 52.3 | 52.95 | 52.95 | -2.1 (-3.81%) | 82,216 |
| 30 Apr 2019 | INR | 56.8 | 56.8 | 54.5 | 55.05 | 55.05 | -0.6 (-1.08%) | 11,011 |
