| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 111 | 112 | 108.5 | 110.25 | 110.25 | -0.7 (-0.63%) | 15,332 |
| 11 Jun 2019 | INR | 109.55 | 112.95 | 107.9 | 110.95 | 110.95 | +0.85 (+0.77%) | 3,839 |
| 10 Jun 2019 | INR | 111.2 | 112.9 | 108.5 | 110.1 | 110.1 | -1 (-0.90%) | 9,593 |
| 7 Jun 2019 | INR | 111.25 | 112.3 | 109.7 | 111.1 | 111.1 | +0.2 (+0.18%) | 11,535 |
| 6 Jun 2019 | INR | 113.1 | 113.75 | 108 | 110.9 | 110.9 | -2.45 (-2.16%) | 29,615 |
| 4 Jun 2019 | INR | 114.2 | 115.2 | 113 | 113.35 | 113.35 | -0.55 (-0.48%) | 12,339 |
| 3 Jun 2019 | INR | 117.2 | 117.2 | 113.1 | 113.9 | 113.9 | -1.55 (-1.34%) | 8,635 |
| 31 May 2019 | INR | 118.85 | 118.85 | 114.25 | 115.45 | 115.45 | -5.3 (-4.39%) | 9,419 |
| 30 May 2019 | INR | 118 | 122 | 118 | 120.75 | 120.75 | +2.75 (+2.33%) | 38,594 |
| 29 May 2019 | INR | 119.15 | 120.45 | 117.05 | 118 | 118 | -1.95 (-1.63%) | 13,675 |
| 28 May 2019 | INR | 122.85 | 123.45 | 118.8 | 119.95 | 119.95 | +1.2 (+1.01%) | 23,314 |
| 27 May 2019 | INR | 116.05 | 119.95 | 114.35 | 118.75 | 118.75 | +2.5 (+2.15%) | 20,436 |
| 24 May 2019 | INR | 112.9 | 118.9 | 112.9 | 116.25 | 116.25 | +5.3 (+4.78%) | 12,918 |
| 23 May 2019 | INR | 118.9 | 118.9 | 110.1 | 110.95 | 110.95 | -2.2 (-1.94%) | 34,681 |
| 22 May 2019 | INR | 113.15 | 114 | 110.4 | 113.15 | 113.15 | -2.25 (-1.95%) | 13,983 |
| 21 May 2019 | INR | 118.05 | 119 | 114 | 115.4 | 115.4 | -2.7 (-2.29%) | 43,394 |
| 20 May 2019 | INR | 116.9 | 119 | 115.25 | 118.1 | 118.1 | +7.1 (+6.40%) | 9,566 |
| 17 May 2019 | INR | 111.7 | 114.5 | 109 | 111 | 111 | +0.5 (+0.45%) | 9,748 |
| 16 May 2019 | INR | 111.25 | 111.55 | 109 | 110.5 | 110.5 | -2.1 (-1.87%) | 11,419 |
| 15 May 2019 | INR | 115.35 | 115.65 | 110.6 | 112.6 | 112.6 | +0.15 (+0.13%) | 7,234 |
| 14 May 2019 | INR | 111.25 | 114.9 | 109 | 112.45 | 112.45 | -0.05 (-0.04%) | 23,760 |
| 13 May 2019 | INR | 119.8 | 119.8 | 112.05 | 112.5 | 112.5 | -1.1 (-0.97%) | 14,405 |
| 10 May 2019 | INR | 114.6 | 114.7 | 112.5 | 113.6 | 113.6 | -0.85 (-0.74%) | 4,030 |
| 9 May 2019 | INR | 115 | 115.35 | 114 | 114.45 | 114.45 | -2 (-1.72%) | 2,650 |
| 8 May 2019 | INR | 114.05 | 117.55 | 113.65 | 116.45 | 116.45 | +1.6 (+1.39%) | 5,376 |
| 7 May 2019 | INR | 118.35 | 118.4 | 114 | 114.85 | 114.85 | -2.65 (-2.26%) | 5,303 |
| 6 May 2019 | INR | 115.8 | 119 | 115.4 | 117.5 | 117.5 | +1.7 (+1.47%) | 7,034 |
| 3 May 2019 | INR | 118.95 | 119.2 | 115.2 | 115.8 | 115.8 | -2.1 (-1.78%) | 18,720 |
| 2 May 2019 | INR | 122.3 | 123 | 116.4 | 117.9 | 117.9 | -1.8 (-1.50%) | 41,104 |
| 30 Apr 2019 | INR | 126.9 | 126.9 | 118.25 | 119.7 | 119.7 | -7.7 (-6.04%) | 46,305 |
