| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 77 | 79.45 | 77 | 78.3 | 39.15 | +0.95 (+1.23%) | 7,181 |
| 11 Jun 2019 | INR | 82.5 | 82.5 | 76.3 | 77.35 | 38.675 | -0.5 (-0.64%) | 10,227 |
| 10 Jun 2019 | INR | 82.5 | 82.5 | 77.4 | 77.85 | 38.925 | -2.7 (-3.35%) | 25,459 |
| 7 Jun 2019 | INR | 80.4 | 82.6 | 80 | 80.55 | 40.275 | +0.15 (+0.19%) | 6,672 |
| 6 Jun 2019 | INR | 80.1 | 83.45 | 79.05 | 80.4 | 40.2 | -0.55 (-0.68%) | 10,900 |
| 4 Jun 2019 | INR | 83.05 | 85.05 | 80.6 | 80.95 | 40.475 | -2.75 (-3.29%) | 19,443 |
| 3 Jun 2019 | INR | 86 | 88 | 83 | 83.7 | 41.85 | -4.85 (-5.48%) | 36,015 |
| 31 May 2019 | INR | 90.7 | 90.7 | 84.1 | 88.55 | 44.275 | -2.25 (-2.48%) | 38,890 |
| 30 May 2019 | INR | 86.6 | 93 | 86.55 | 90.8 | 45.4 | +2.65 (+3.01%) | 83,588 |
| 29 May 2019 | INR | 85 | 88.85 | 81.1 | 88.15 | 44.075 | +3.3 (+3.89%) | 37,473 |
| 28 May 2019 | INR | 87.4 | 87.5 | 83.55 | 84.85 | 42.425 | -1.55 (-1.79%) | 15,246 |
| 27 May 2019 | INR | 79.85 | 87 | 76.15 | 86.4 | 43.2 | +7.55 (+9.58%) | 63,240 |
| 24 May 2019 | INR | 75.05 | 79.7 | 75.05 | 78.85 | 39.425 | +1.95 (+2.54%) | 12,732 |
| 23 May 2019 | INR | 76.3 | 79.7 | 75.1 | 76.9 | 38.45 | +2.35 (+3.15%) | 28,402 |
| 22 May 2019 | INR | 76.8 | 76.8 | 73 | 74.55 | 37.275 | -1.4 (-1.84%) | 10,054 |
| 21 May 2019 | INR | 75.2 | 77 | 74.1 | 75.95 | 37.975 | +0.35 (+0.46%) | 12,469 |
| 20 May 2019 | INR | 76.8 | 76.8 | 73.5 | 75.6 | 37.8 | +3.05 (+4.20%) | 24,139 |
| 17 May 2019 | INR | 72.25 | 73.25 | 71 | 72.55 | 36.275 | -0.9 (-1.23%) | 17,278 |
| 16 May 2019 | INR | 73.05 | 75 | 71 | 73.45 | 36.725 | +0.3 (+0.41%) | 15,092 |
| 15 May 2019 | INR | 73.15 | 74.8 | 73.05 | 73.15 | 36.575 | -1.65 (-2.21%) | 8,368 |
| 14 May 2019 | INR | 74.5 | 76.5 | 71.1 | 74.8 | 37.4 | +1.3 (+1.77%) | 22,293 |
| 13 May 2019 | INR | 76 | 76.6 | 72.8 | 73.5 | 36.75 | -1.95 (-2.58%) | 16,128 |
| 10 May 2019 | INR | 74 | 75.65 | 74 | 75.45 | 37.725 | +0.35 (+0.47%) | 7,055 |
| 9 May 2019 | INR | 74.5 | 75.95 | 74.15 | 75.1 | 37.55 | -0.5 (-0.66%) | 5,668 |
| 8 May 2019 | INR | 79.5 | 79.5 | 73.5 | 75.6 | 37.8 | -0.6 (-0.79%) | 8,833 |
| 7 May 2019 | INR | 76 | 79.8 | 75.2 | 76.2 | 38.1 | -0.25 (-0.33%) | 17,815 |
| 6 May 2019 | INR | 76.05 | 79.65 | 75.5 | 76.45 | 38.225 | -0.4 (-0.52%) | 12,799 |
| 3 May 2019 | INR | 75.05 | 77.85 | 75.05 | 76.85 | 38.425 | +0.05 (+0.07%) | 9,741 |
| 2 May 2019 | INR | 76.35 | 78.95 | 76.35 | 76.8 | 38.4 | +0.7 (+0.92%) | 9,779 |
| 30 Apr 2019 | INR | 78.2 | 81.65 | 75.15 | 76.1 | 38.05 | -3.95 (-4.93%) | 12,617 |
