| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 36.85 | 36.85 | 36.05 | 36.15 | 36.15 | -0.3 (-0.82%) | 45,933 |
| 10 Jun 2019 | INR | 37.65 | 37.65 | 36.05 | 36.45 | 36.45 | -0.2 (-0.55%) | 34,020 |
| 7 Jun 2019 | INR | 37.9 | 38.4 | 36.55 | 36.65 | 36.65 | -0.45 (-1.21%) | 42,214 |
| 6 Jun 2019 | INR | 38.5 | 38.5 | 36.8 | 37.1 | 37.1 | -0.45 (-1.20%) | 57,947 |
| 4 Jun 2019 | INR | 37.15 | 38.05 | 37.15 | 37.55 | 37.55 | -0.15 (-0.40%) | 38,956 |
| 3 Jun 2019 | INR | 38 | 38 | 37.35 | 37.7 | 37.7 | -0.3 (-0.79%) | 37,307 |
| 31 May 2019 | INR | 39.1 | 39.3 | 37.6 | 38 | 38 | -0.85 (-2.19%) | 52,782 |
| 30 May 2019 | INR | 39.2 | 39.45 | 38.55 | 38.85 | 38.85 | -0.2 (-0.51%) | 67,377 |
| 29 May 2019 | INR | 39.05 | 39.7 | 38.6 | 39.05 | 39.05 | -0.35 (-0.89%) | 136,156 |
| 28 May 2019 | INR | 37.9 | 40.6 | 37.9 | 39.4 | 39.4 | +1.8 (+4.79%) | 475,595 |
| 27 May 2019 | INR | 37.6 | 37.95 | 37.35 | 37.6 | 37.6 | +0.25 (+0.67%) | 74,930 |
| 24 May 2019 | INR | 37.55 | 37.7 | 36.6 | 37.35 | 37.35 | +0.2 (+0.54%) | 78,680 |
| 23 May 2019 | INR | 37.95 | 37.95 | 37 | 37.15 | 37.15 | +0.05 (+0.13%) | 89,650 |
| 22 May 2019 | INR | 38.4 | 38.75 | 36.9 | 37.1 | 37.1 | -0.75 (-1.98%) | 166,655 |
| 21 May 2019 | INR | 37.5 | 38.1 | 36.5 | 37.85 | 37.85 | +0.75 (+2.02%) | 86,566 |
| 20 May 2019 | INR | 36.2 | 37.5 | 36.2 | 37.1 | 37.1 | +1.35 (+3.78%) | 133,781 |
| 17 May 2019 | INR | 36.3 | 36.3 | 35.35 | 35.75 | 35.75 | 0.0 (0.0%) | 81,416 |
| 16 May 2019 | INR | 35.95 | 36.5 | 35.5 | 35.75 | 35.75 | +0.15 (+0.42%) | 48,694 |
| 15 May 2019 | INR | 35 | 37.25 | 35 | 35.6 | 35.6 | +0.65 (+1.86%) | 137,723 |
| 14 May 2019 | INR | 36.4 | 36.4 | 34.8 | 34.95 | 34.95 | -1 (-2.78%) | 56,109 |
| 13 May 2019 | INR | 36.95 | 36.95 | 35.3 | 35.95 | 35.95 | -0.55 (-1.51%) | 96,569 |
| 10 May 2019 | INR | 35.95 | 36.8 | 35.8 | 36.5 | 36.5 | +0.55 (+1.53%) | 47,654 |
| 9 May 2019 | INR | 35 | 36.5 | 34.45 | 35.95 | 35.95 | +0.95 (+2.71%) | 77,718 |
| 8 May 2019 | INR | 36.4 | 36.4 | 34.9 | 35 | 35 | -1 (-2.78%) | 37,045 |
| 7 May 2019 | INR | 36.2 | 36.4 | 35.6 | 36 | 36 | +0.15 (+0.42%) | 50,123 |
| 6 May 2019 | INR | 36.45 | 36.45 | 34.35 | 35.85 | 35.85 | -0.25 (-0.69%) | 95,436 |
| 3 May 2019 | INR | 36.6 | 36.6 | 35.85 | 36.1 | 36.1 | +0.05 (+0.14%) | 35,219 |
| 2 May 2019 | INR | 36.95 | 36.95 | 35.9 | 36.05 | 36.05 | -0.15 (-0.41%) | 39,461 |
| 30 Apr 2019 | INR | 37.8 | 38.35 | 36 | 36.2 | 36.2 | -1.6 (-4.23%) | 70,819 |
| 26 Apr 2019 | INR | 38.55 | 38.6 | 37.5 | 37.8 | 37.8 | -0.25 (-0.66%) | 51,450 |
