| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 149.9 | 154.4 | 148.7 | 150 | 150 | +0.45 (+0.30%) | 188,474 |
| 11 Jun 2019 | INR | 146.2 | 150.5 | 146.2 | 149.55 | 149.55 | +3.1 (+2.12%) | 17,492 |
| 10 Jun 2019 | INR | 151 | 151 | 146 | 146.45 | 146.45 | -2.75 (-1.84%) | 21,250 |
| 7 Jun 2019 | INR | 151 | 151 | 146.75 | 149.2 | 149.2 | -0.65 (-0.43%) | 35,630 |
| 6 Jun 2019 | INR | 154.5 | 154.5 | 148.9 | 149.85 | 149.85 | -2.7 (-1.77%) | 54,134 |
| 4 Jun 2019 | INR | 153.9 | 157 | 151.5 | 152.55 | 152.55 | -2.25 (-1.45%) | 69,035 |
| 3 Jun 2019 | INR | 157 | 158.4 | 154.25 | 154.8 | 154.8 | -3.6 (-2.27%) | 50,840 |
| 31 May 2019 | INR | 150.55 | 160 | 150.55 | 158.4 | 158.4 | +7.1 (+4.69%) | 345,555 |
| 30 May 2019 | INR | 150 | 152.4 | 148.6 | 151.3 | 151.3 | +1.7 (+1.14%) | 28,172 |
| 29 May 2019 | INR | 153 | 153.8 | 149 | 149.6 | 149.6 | -3.35 (-2.19%) | 28,031 |
| 28 May 2019 | INR | 154.9 | 154.9 | 150.4 | 152.95 | 152.95 | +0.25 (+0.16%) | 37,164 |
| 27 May 2019 | INR | 153.5 | 154.85 | 152.3 | 152.7 | 152.7 | +1.1 (+0.73%) | 68,198 |
| 24 May 2019 | INR | 148.75 | 152 | 148.75 | 151.6 | 151.6 | +3.05 (+2.05%) | 26,123 |
| 23 May 2019 | INR | 148.95 | 151.05 | 146.5 | 148.55 | 148.55 | +0.6 (+0.41%) | 61,935 |
| 22 May 2019 | INR | 148.35 | 148.95 | 147.15 | 147.95 | 147.95 | -1.4 (-0.94%) | 14,360 |
| 21 May 2019 | INR | 149 | 150.3 | 148.55 | 149.35 | 149.35 | +0.1 (+0.07%) | 23,791 |
| 20 May 2019 | INR | 145.95 | 151 | 144 | 149.25 | 149.25 | +6.1 (+4.26%) | 74,656 |
| 17 May 2019 | INR | 141.25 | 150.5 | 140.15 | 143.15 | 143.15 | +1.25 (+0.88%) | 91,262 |
| 16 May 2019 | INR | 143 | 143.2 | 141 | 141.9 | 141.9 | -1.3 (-0.91%) | 28,134 |
| 15 May 2019 | INR | 143.5 | 144.3 | 141.65 | 143.2 | 143.2 | -0.25 (-0.17%) | 16,079 |
| 14 May 2019 | INR | 143.5 | 144.75 | 142.05 | 143.45 | 143.45 | +1.75 (+1.24%) | 19,458 |
| 13 May 2019 | INR | 146.5 | 146.5 | 140.7 | 141.7 | 141.7 | -4.45 (-3.04%) | 43,799 |
| 10 May 2019 | INR | 147.65 | 148.55 | 145.2 | 146.15 | 146.15 | -1.25 (-0.85%) | 26,869 |
| 9 May 2019 | INR | 148.6 | 148.9 | 145.4 | 147.4 | 147.4 | +0.35 (+0.24%) | 34,016 |
| 8 May 2019 | INR | 150.75 | 150.75 | 146 | 147.05 | 147.05 | -3.7 (-2.45%) | 45,046 |
| 7 May 2019 | INR | 152.55 | 152.8 | 150.1 | 150.75 | 150.75 | -1.75 (-1.15%) | 38,265 |
| 6 May 2019 | INR | 151.7 | 153.3 | 149.4 | 152.5 | 152.5 | -0.85 (-0.55%) | 23,016 |
| 3 May 2019 | INR | 154.3 | 155.5 | 151.35 | 153.35 | 153.35 | +0.6 (+0.39%) | 51,278 |
| 2 May 2019 | INR | 158 | 161 | 152 | 152.75 | 152.75 | -1.2 (-0.78%) | 336,563 |
| 30 Apr 2019 | INR | 152.1 | 154.55 | 150.8 | 153.95 | 153.95 | +1.45 (+0.95%) | 47,283 |
