| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 154.6 | 156.9 | 153.2 | 153.55 | 153.55 | -2.5 (-1.60%) | 27,284 |
| 11 Jun 2019 | INR | 156 | 156.85 | 153.6 | 156.05 | 156.05 | +1.15 (+0.74%) | 66,855 |
| 10 Jun 2019 | INR | 154.8 | 155.75 | 150.45 | 154.9 | 154.9 | +2.05 (+1.34%) | 65,187 |
| 7 Jun 2019 | INR | 154.8 | 155.95 | 150.45 | 152.85 | 152.85 | -0.5 (-0.33%) | 170,402 |
| 6 Jun 2019 | INR | 162.6 | 162.6 | 152.25 | 153.35 | 153.35 | -9.7 (-5.95%) | 179,652 |
| 4 Jun 2019 | INR | 158 | 164 | 157.2 | 163.05 | 163.05 | +6.6 (+4.22%) | 261,337 |
| 3 Jun 2019 | INR | 154.8 | 157.5 | 153.4 | 156.45 | 156.45 | +2.5 (+1.62%) | 98,893 |
| 31 May 2019 | INR | 153.8 | 155.6 | 151.85 | 153.95 | 153.95 | +0.75 (+0.49%) | 62,938 |
| 30 May 2019 | INR | 152.6 | 154.8 | 151.45 | 153.2 | 153.2 | +0.7 (+0.46%) | 65,819 |
| 29 May 2019 | INR | 154.5 | 154.5 | 151.5 | 152.5 | 152.5 | -2.95 (-1.90%) | 84,629 |
| 28 May 2019 | INR | 155.2 | 157.7 | 152.85 | 155.45 | 155.45 | -2.5 (-1.58%) | 77,882 |
| 27 May 2019 | INR | 155.55 | 167 | 155.55 | 157.95 | 157.95 | +4.35 (+2.83%) | 287,794 |
| 24 May 2019 | INR | 150.05 | 155 | 147.15 | 153.6 | 153.6 | +4.8 (+3.23%) | 199,598 |
| 23 May 2019 | INR | 150.5 | 152.05 | 148.05 | 148.8 | 148.8 | +0.65 (+0.44%) | 183,149 |
| 22 May 2019 | INR | 147.75 | 152.2 | 147.25 | 148.15 | 148.15 | +0.25 (+0.17%) | 93,796 |
| 21 May 2019 | INR | 148.2 | 151.2 | 146.25 | 147.9 | 147.9 | +1.3 (+0.89%) | 129,682 |
| 20 May 2019 | INR | 145.2 | 149.45 | 144 | 146.6 | 146.6 | +3.5 (+2.45%) | 113,883 |
| 17 May 2019 | INR | 143.2 | 144.95 | 142.3 | 143.1 | 143.1 | +0.15 (+0.10%) | 58,173 |
| 16 May 2019 | INR | 141 | 144 | 141 | 142.95 | 142.95 | +2.3 (+1.64%) | 39,299 |
| 15 May 2019 | INR | 144 | 144.25 | 139.65 | 140.65 | 140.65 | -0.65 (-0.46%) | 63,899 |
| 14 May 2019 | INR | 135.7 | 142.45 | 134.9 | 141.3 | 141.3 | +5.55 (+4.09%) | 136,580 |
| 13 May 2019 | INR | 144.85 | 145 | 134.15 | 135.75 | 135.75 | -8.55 (-5.93%) | 101,185 |
| 10 May 2019 | INR | 145.75 | 146.05 | 141.75 | 144.3 | 144.3 | -0.2 (-0.14%) | 64,330 |
| 9 May 2019 | INR | 141.05 | 145.5 | 140.2 | 144.5 | 144.5 | +3.45 (+2.45%) | 188,043 |
| 8 May 2019 | INR | 143.95 | 146.8 | 138.8 | 141.05 | 141.05 | -3 (-2.08%) | 122,533 |
| 7 May 2019 | INR | 154 | 154.65 | 141.9 | 144.05 | 144.05 | -10 (-6.49%) | 104,409 |
| 6 May 2019 | INR | 155 | 156.1 | 152.2 | 154.05 | 154.05 | -2.3 (-1.47%) | 77,080 |
| 3 May 2019 | INR | 155 | 157.5 | 154 | 156.35 | 156.35 | +2.45 (+1.59%) | 158,819 |
| 2 May 2019 | INR | 150.15 | 156 | 150 | 153.9 | 153.9 | +3.7 (+2.46%) | 201,191 |
| 30 Apr 2019 | INR | 147.9 | 153 | 144.5 | 150.2 | 150.2 | +2.1 (+1.42%) | 219,951 |
