| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 192.8 | 197.8 | 192.3 | 196.15 | 196.15 | +4.4 (+2.29%) | 606,762 |
| 11 Jun 2019 | INR | 189.5 | 194.4 | 183.3 | 191.75 | 191.75 | +18.7 (+10.81%) | 1,416,155 |
| 10 Jun 2019 | INR | 174.95 | 174.95 | 169.8 | 173.05 | 173.05 | +1.75 (+1.02%) | 127,373 |
| 7 Jun 2019 | INR | 174 | 175 | 168.5 | 171.3 | 171.3 | -2.5 (-1.44%) | 145,227 |
| 6 Jun 2019 | INR | 173.75 | 178 | 171 | 173.8 | 173.8 | 0.0 (0.0%) | 155,995 |
| 4 Jun 2019 | INR | 175.65 | 177.65 | 173 | 173.8 | 173.8 | -1.8 (-1.03%) | 148,372 |
| 3 Jun 2019 | INR | 173.05 | 177.8 | 171 | 175.6 | 175.6 | +2.15 (+1.24%) | 246,657 |
| 31 May 2019 | INR | 178 | 181.5 | 171.35 | 173.45 | 173.45 | -3.65 (-2.06%) | 515,764 |
| 30 May 2019 | INR | 174.95 | 179.2 | 172.5 | 177.1 | 177.1 | +2.75 (+1.58%) | 267,128 |
| 29 May 2019 | INR | 173.9 | 178.35 | 170 | 174.35 | 174.35 | +0.7 (+0.40%) | 341,748 |
| 28 May 2019 | INR | 176.4 | 180.2 | 171.5 | 173.65 | 173.65 | -1.8 (-1.03%) | 466,518 |
| 27 May 2019 | INR | 168 | 177.75 | 166 | 175.45 | 175.45 | +7 (+4.16%) | 607,827 |
| 24 May 2019 | INR | 152.05 | 173.95 | 143.85 | 168.45 | 168.45 | +19.55 (+13.13%) | 1,323,435 |
| 23 May 2019 | INR | 164.5 | 166 | 146.75 | 148.9 | 148.9 | -13.05 (-8.06%) | 477,171 |
| 22 May 2019 | INR | 166 | 166 | 159.9 | 161.95 | 161.95 | -2.05 (-1.25%) | 299,458 |
| 21 May 2019 | INR | 168.75 | 169.6 | 163 | 164 | 164 | -3.95 (-2.35%) | 148,528 |
| 20 May 2019 | INR | 174.1 | 176.25 | 167.55 | 167.95 | 167.95 | +1.25 (+0.75%) | 473,691 |
| 17 May 2019 | INR | 166.9 | 169.8 | 165.95 | 166.7 | 166.7 | -0.75 (-0.45%) | 191,204 |
| 16 May 2019 | INR | 167.75 | 170.5 | 163.65 | 167.45 | 167.45 | +1.25 (+0.75%) | 210,715 |
| 15 May 2019 | INR | 167.9 | 172.05 | 165.25 | 166.2 | 166.2 | +0.65 (+0.39%) | 298,773 |
| 14 May 2019 | INR | 178.6 | 179.5 | 164.1 | 165.55 | 165.55 | -12.9 (-7.23%) | 533,977 |
| 13 May 2019 | INR | 182.75 | 183.85 | 177.55 | 178.45 | 178.45 | -4.3 (-2.35%) | 151,371 |
| 10 May 2019 | INR | 186.6 | 187 | 182.25 | 182.75 | 182.75 | -2.35 (-1.27%) | 108,680 |
| 9 May 2019 | INR | 184 | 187 | 183.4 | 185.1 | 185.1 | +0.35 (+0.19%) | 153,570 |
| 8 May 2019 | INR | 190.25 | 195.8 | 183.85 | 184.75 | 184.75 | -8.4 (-4.35%) | 273,640 |
| 7 May 2019 | INR | 198.55 | 204.25 | 192 | 193.15 | 193.15 | +1.8 (+0.94%) | 425,408 |
| 6 May 2019 | INR | 190 | 192.5 | 180.05 | 191.35 | 191.35 | -0.5 (-0.26%) | 200,352 |
| 3 May 2019 | INR | 191 | 196 | 189.9 | 191.85 | 191.85 | +2.55 (+1.35%) | 178,570 |
| 2 May 2019 | INR | 189.95 | 193.7 | 185.6 | 189.3 | 189.3 | -1.65 (-0.86%) | 242,984 |
| 30 Apr 2019 | INR | 199.4 | 201 | 188.5 | 190.95 | 190.95 | -6.65 (-3.37%) | 323,727 |
