| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 187.55 | 190.4 | 185.05 | 187.75 | 187.75 | +0.1 (+0.05%) | 34,038 |
| 11 Jun 2019 | INR | 192.6 | 192.6 | 186.8 | 187.65 | 187.65 | -4.8 (-2.49%) | 30,209 |
| 10 Jun 2019 | INR | 197.9 | 198.75 | 191.3 | 192.45 | 192.45 | -3.25 (-1.66%) | 24,309 |
| 7 Jun 2019 | INR | 197 | 201 | 192.7 | 195.7 | 195.7 | -0.5 (-0.25%) | 45,215 |
| 6 Jun 2019 | INR | 202.4 | 203.9 | 195.35 | 196.2 | 196.2 | -6.2 (-3.06%) | 25,800 |
| 4 Jun 2019 | INR | 200.3 | 207.8 | 200.15 | 202.4 | 202.4 | +2.1 (+1.05%) | 37,788 |
| 3 Jun 2019 | INR | 203.1 | 206.4 | 198.55 | 200.3 | 200.3 | -4.95 (-2.41%) | 65,585 |
| 31 May 2019 | INR | 214 | 217.6 | 203.25 | 205.25 | 205.25 | -8 (-3.75%) | 82,047 |
| 30 May 2019 | INR | 216.65 | 218.95 | 212.55 | 213.25 | 213.25 | -3 (-1.39%) | 111,578 |
| 29 May 2019 | INR | 215.8 | 223.9 | 211.3 | 216.25 | 216.25 | +1.5 (+0.70%) | 138,191 |
| 28 May 2019 | INR | 218 | 219 | 210.4 | 214.75 | 214.75 | -3 (-1.38%) | 69,423 |
| 27 May 2019 | INR | 211.7 | 220.85 | 207.65 | 217.75 | 217.75 | +7.45 (+3.54%) | 184,686 |
| 24 May 2019 | INR | 207.45 | 212.5 | 197.9 | 210.3 | 210.3 | +3.95 (+1.91%) | 190,350 |
| 23 May 2019 | INR | 186.3 | 211.3 | 184.3 | 206.35 | 206.35 | +24.55 (+13.50%) | 482,067 |
| 22 May 2019 | INR | 178.25 | 183.3 | 176.55 | 181.8 | 181.8 | +4.55 (+2.57%) | 122,271 |
| 21 May 2019 | INR | 174.5 | 180.9 | 173.15 | 177.25 | 177.25 | +4.1 (+2.37%) | 94,490 |
| 20 May 2019 | INR | 166.1 | 176.65 | 165 | 173.15 | 173.15 | +11.05 (+6.82%) | 127,935 |
| 17 May 2019 | INR | 163 | 166.35 | 161.1 | 162.1 | 162.1 | -0.1 (-0.06%) | 58,605 |
| 16 May 2019 | INR | 164.85 | 164.85 | 159 | 162.2 | 162.2 | -0.8 (-0.49%) | 28,153 |
| 15 May 2019 | INR | 164.65 | 166.3 | 162.3 | 163 | 163 | 0.0 (0.0%) | 45,037 |
| 14 May 2019 | INR | 161 | 164.95 | 159.05 | 163 | 163 | -0.55 (-0.34%) | 59,727 |
| 13 May 2019 | INR | 167.35 | 171 | 161 | 163.55 | 163.55 | -3.15 (-1.89%) | 52,064 |
| 10 May 2019 | INR | 164.05 | 169.9 | 162.65 | 166.7 | 166.7 | +3.8 (+2.33%) | 65,484 |
| 9 May 2019 | INR | 164.5 | 165.15 | 161.85 | 162.9 | 162.9 | -2.6 (-1.57%) | 54,754 |
| 8 May 2019 | INR | 170 | 170 | 163.3 | 165.5 | 165.5 | -3.65 (-2.16%) | 70,783 |
| 7 May 2019 | INR | 172.8 | 174.4 | 168.6 | 169.15 | 169.15 | -1.95 (-1.14%) | 110,468 |
| 6 May 2019 | INR | 175.9 | 176.35 | 170 | 171.1 | 171.1 | -6.3 (-3.55%) | 35,080 |
| 3 May 2019 | INR | 183.95 | 183.95 | 176.5 | 177.4 | 177.4 | -3.75 (-2.07%) | 42,105 |
| 2 May 2019 | INR | 183 | 186.1 | 180.2 | 181.15 | 181.15 | -3.45 (-1.87%) | 27,818 |
| 30 Apr 2019 | INR | 191.45 | 191.45 | 182.8 | 184.6 | 184.6 | -7.75 (-4.03%) | 27,061 |
