| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 108.3 | 108.9 | 106.45 | 107.3 | 107.3 | -0.15 (-0.14%) | 278,784 |
| 11 Jun 2019 | INR | 104.2 | 108 | 103.9 | 107.45 | 107.45 | +3.35 (+3.22%) | 2,276,432 |
| 10 Jun 2019 | INR | 104.95 | 105.65 | 103.1 | 104.1 | 104.1 | -0.1 (-0.10%) | 155,315 |
| 7 Jun 2019 | INR | 103.85 | 104.75 | 102.9 | 104.2 | 104.2 | +0.8 (+0.77%) | 234,017 |
| 6 Jun 2019 | INR | 103.8 | 105.15 | 102.85 | 103.4 | 103.4 | -0.35 (-0.34%) | 216,305 |
| 4 Jun 2019 | INR | 104 | 105.25 | 102.85 | 103.75 | 103.75 | +0.15 (+0.14%) | 361,162 |
| 3 Jun 2019 | INR | 100.5 | 103.95 | 100.5 | 103.6 | 103.6 | +2.2 (+2.17%) | 634,771 |
| 31 May 2019 | INR | 103.45 | 103.75 | 99.7 | 101.4 | 101.4 | -1.3 (-1.27%) | 226,914 |
| 30 May 2019 | INR | 103 | 103.15 | 101.75 | 102.7 | 102.7 | +0.2 (+0.20%) | 341,214 |
| 29 May 2019 | INR | 104.4 | 106.45 | 101.8 | 102.5 | 102.5 | +0.55 (+0.54%) | 1,381,989 |
| 28 May 2019 | INR | 102.6 | 103.6 | 100.6 | 101.95 | 101.95 | -0.25 (-0.24%) | 456,608 |
| 27 May 2019 | INR | 98 | 102.65 | 98 | 102.2 | 102.2 | +4.3 (+4.39%) | 803,171 |
| 24 May 2019 | INR | 97 | 98.45 | 94.65 | 97.9 | 97.9 | +1.6 (+1.66%) | 242,315 |
| 23 May 2019 | INR | 95.95 | 98.95 | 95 | 96.3 | 96.3 | +1.5 (+1.58%) | 283,176 |
| 22 May 2019 | INR | 94.5 | 95.45 | 93.45 | 94.8 | 94.8 | +1.6 (+1.72%) | 137,434 |
| 21 May 2019 | INR | 96.2 | 97.2 | 93 | 93.2 | 93.2 | -3 (-3.12%) | 126,473 |
| 20 May 2019 | INR | 94.5 | 97.15 | 92.9 | 96.2 | 96.2 | +5.65 (+6.24%) | 364,698 |
| 17 May 2019 | INR | 90.5 | 91.55 | 90.35 | 90.55 | 90.55 | +0.4 (+0.44%) | 372,487 |
| 16 May 2019 | INR | 90.65 | 91.9 | 89.8 | 90.15 | 90.15 | -0.15 (-0.17%) | 492,029 |
| 15 May 2019 | INR | 93 | 93 | 90 | 90.3 | 90.3 | -1.85 (-2.01%) | 643,522 |
| 14 May 2019 | INR | 93.9 | 94.55 | 92 | 92.15 | 92.15 | -1.25 (-1.34%) | 490,156 |
| 13 May 2019 | INR | 94 | 95.15 | 93 | 93.4 | 93.4 | -0.4 (-0.43%) | 176,667 |
| 10 May 2019 | INR | 95.6 | 95.9 | 93.05 | 93.8 | 93.8 | -1 (-1.05%) | 172,351 |
| 9 May 2019 | INR | 96.2 | 96.55 | 94.6 | 94.8 | 94.8 | -0.95 (-0.99%) | 149,525 |
| 8 May 2019 | INR | 95.7 | 97.45 | 95.3 | 95.75 | 95.75 | -0.9 (-0.93%) | 101,408 |
| 7 May 2019 | INR | 95.3 | 99.25 | 95.3 | 96.65 | 96.65 | +0.15 (+0.16%) | 303,424 |
| 6 May 2019 | INR | 99.8 | 99.8 | 96.2 | 96.5 | 96.5 | -3.45 (-3.45%) | 413,173 |
| 3 May 2019 | INR | 100.85 | 102.15 | 99.55 | 99.95 | 99.95 | -0.7 (-0.70%) | 161,660 |
| 2 May 2019 | INR | 100.5 | 101.7 | 100.3 | 100.65 | 100.65 | +0.55 (+0.55%) | 505,574 |
| 30 Apr 2019 | INR | 100.3 | 101.4 | 99.1 | 100.1 | 100.1 | +0.3 (+0.30%) | 1,297,288 |
