| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 189.9 | 191.65 | 187.05 | 187.35 | 187.35 | +0.45 (+0.24%) | 5,985 |
| 11 Jun 2019 | INR | 188 | 188.95 | 183.95 | 186.9 | 186.9 | -0.7 (-0.37%) | 20,536 |
| 10 Jun 2019 | INR | 191.1 | 191.9 | 186 | 187.6 | 187.6 | -2.9 (-1.52%) | 22,123 |
| 7 Jun 2019 | INR | 191 | 192.45 | 188.2 | 190.5 | 190.5 | -0.1 (-0.05%) | 11,654 |
| 6 Jun 2019 | INR | 193.7 | 195.55 | 190.05 | 190.6 | 190.6 | -2.45 (-1.27%) | 10,572 |
| 4 Jun 2019 | INR | 193.5 | 196.3 | 192.45 | 193.05 | 193.05 | -0.9 (-0.46%) | 12,757 |
| 3 Jun 2019 | INR | 195.05 | 195.85 | 190.7 | 193.95 | 193.95 | -1.75 (-0.89%) | 12,806 |
| 31 May 2019 | INR | 201.45 | 202.55 | 194.3 | 195.7 | 195.7 | -4.05 (-2.03%) | 12,695 |
| 30 May 2019 | INR | 209 | 209.9 | 199 | 199.75 | 199.75 | -4.5 (-2.20%) | 23,794 |
| 29 May 2019 | INR | 201 | 208.9 | 200.35 | 204.25 | 204.25 | +3.2 (+1.59%) | 20,499 |
| 28 May 2019 | INR | 199 | 208.4 | 196.4 | 201.05 | 201.05 | +3.55 (+1.80%) | 19,879 |
| 27 May 2019 | INR | 195.2 | 198.6 | 192.85 | 197.5 | 197.5 | +5.4 (+2.81%) | 26,343 |
| 24 May 2019 | INR | 200.15 | 200.2 | 186.85 | 192.1 | 192.1 | -6.6 (-3.32%) | 41,931 |
| 23 May 2019 | INR | 201 | 204.4 | 195.95 | 198.7 | 198.7 | +1.2 (+0.61%) | 46,498 |
| 22 May 2019 | INR | 197.85 | 199 | 195.75 | 197.5 | 197.5 | +1.6 (+0.82%) | 15,408 |
| 21 May 2019 | INR | 201.1 | 201.1 | 194.05 | 195.9 | 195.9 | -2.75 (-1.38%) | 17,175 |
| 20 May 2019 | INR | 197.65 | 200 | 194.1 | 198.65 | 198.65 | +6.95 (+3.63%) | 27,386 |
| 17 May 2019 | INR | 193.5 | 195.9 | 189.4 | 191.7 | 191.7 | -1.7 (-0.88%) | 12,315 |
| 16 May 2019 | INR | 189.5 | 195 | 187.85 | 193.4 | 193.4 | +3.15 (+1.66%) | 22,627 |
| 15 May 2019 | INR | 195.4 | 197 | 188.5 | 190.25 | 190.25 | -5.1 (-2.61%) | 14,196 |
| 14 May 2019 | INR | 197.95 | 197.95 | 190.25 | 195.35 | 195.35 | -4.75 (-2.37%) | 21,209 |
| 13 May 2019 | INR | 204.05 | 207 | 198 | 200.1 | 200.1 | -3.3 (-1.62%) | 25,404 |
| 10 May 2019 | INR | 208.05 | 208.05 | 200.2 | 203.4 | 203.4 | -0.6 (-0.29%) | 19,566 |
| 9 May 2019 | INR | 198.3 | 210.25 | 198.15 | 204 | 204 | +5 (+2.51%) | 13,227 |
| 8 May 2019 | INR | 199.4 | 202.35 | 197.05 | 199 | 199 | -0.65 (-0.33%) | 9,322 |
| 7 May 2019 | INR | 202 | 204.7 | 199 | 199.65 | 199.65 | -2.4 (-1.19%) | 14,339 |
| 6 May 2019 | INR | 202.6 | 205.5 | 201 | 202.05 | 202.05 | -1.75 (-0.86%) | 13,047 |
| 3 May 2019 | INR | 203.85 | 206.7 | 201.55 | 203.8 | 203.8 | -0.55 (-0.27%) | 12,928 |
| 2 May 2019 | INR | 203.95 | 209.6 | 201.6 | 204.35 | 204.35 | +2.2 (+1.09%) | 9,441 |
| 30 Apr 2019 | INR | 205 | 207.8 | 200.05 | 202.15 | 202.15 | -3.8 (-1.85%) | 33,849 |
