| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 133.4 | 134.2 | 129.85 | 132 | 132 | -1.6 (-1.20%) | 589,274 |
| 11 Jun 2019 | INR | 132.6 | 134.1 | 131.35 | 133.6 | 133.6 | +2 (+1.52%) | 316,094 |
| 10 Jun 2019 | INR | 135.75 | 136 | 130.95 | 131.6 | 131.6 | -2.55 (-1.90%) | 387,121 |
| 7 Jun 2019 | INR | 132 | 134.95 | 130.85 | 134.15 | 134.15 | +2.3 (+1.74%) | 627,785 |
| 6 Jun 2019 | INR | 129.65 | 136.1 | 129.65 | 131.85 | 131.85 | +2.1 (+1.62%) | 1,477,684 |
| 4 Jun 2019 | INR | 128.2 | 131.4 | 127.6 | 129.75 | 129.75 | +1.75 (+1.37%) | 601,379 |
| 3 Jun 2019 | INR | 124.15 | 128.4 | 123 | 128 | 128 | +3.85 (+3.10%) | 945,908 |
| 31 May 2019 | INR | 124 | 124.85 | 121.6 | 124.15 | 124.15 | +1.3 (+1.06%) | 512,179 |
| 30 May 2019 | INR | 124.1 | 124.1 | 120.7 | 122.85 | 122.85 | +1.75 (+1.45%) | 590,186 |
| 29 May 2019 | INR | 117.6 | 125.15 | 117.3 | 121.1 | 121.1 | +3.1 (+2.63%) | 2,280,032 |
| 28 May 2019 | INR | 119 | 119.75 | 116.75 | 118 | 118 | -1.1 (-0.92%) | 320,283 |
| 27 May 2019 | INR | 116 | 120.35 | 114.3 | 119.1 | 119.1 | +3.8 (+3.30%) | 484,569 |
| 24 May 2019 | INR | 112.25 | 116.25 | 111.3 | 115.3 | 115.3 | +3.85 (+3.45%) | 278,995 |
| 23 May 2019 | INR | 114.2 | 117.5 | 110.8 | 111.45 | 111.45 | -2.2 (-1.94%) | 504,961 |
| 22 May 2019 | INR | 112.05 | 113.85 | 110 | 113.65 | 113.65 | +1.9 (+1.70%) | 224,823 |
| 21 May 2019 | INR | 116.95 | 117.4 | 110.4 | 111.75 | 111.75 | -5.2 (-4.45%) | 415,409 |
| 20 May 2019 | INR | 110.55 | 118.95 | 110.55 | 116.95 | 116.95 | +7.75 (+7.10%) | 378,806 |
| 17 May 2019 | INR | 109 | 109.9 | 107.6 | 109.2 | 109.2 | +0.05 (+0.05%) | 209,463 |
| 16 May 2019 | INR | 106.9 | 110.15 | 105.95 | 109.15 | 109.15 | +1.95 (+1.82%) | 150,766 |
| 15 May 2019 | INR | 107.25 | 108.25 | 106.3 | 107.2 | 107.2 | +0.45 (+0.42%) | 245,826 |
| 14 May 2019 | INR | 107 | 107.65 | 104.9 | 106.75 | 106.75 | -0.4 (-0.37%) | 335,653 |
| 13 May 2019 | INR | 110.9 | 110.9 | 106.7 | 107.15 | 107.15 | -1.2 (-1.11%) | 355,449 |
| 10 May 2019 | INR | 111.9 | 111.9 | 107.05 | 108.35 | 108.35 | -0.25 (-0.23%) | 138,417 |
| 9 May 2019 | INR | 108 | 109.15 | 106.6 | 108.6 | 108.6 | +1.05 (+0.98%) | 167,093 |
| 8 May 2019 | INR | 109.15 | 111.1 | 107.3 | 107.55 | 107.55 | -3.15 (-2.85%) | 138,921 |
| 7 May 2019 | INR | 113 | 115 | 110.35 | 110.7 | 110.7 | -3.25 (-2.85%) | 199,351 |
| 6 May 2019 | INR | 114.3 | 114.7 | 113.1 | 113.95 | 113.95 | -0.4 (-0.35%) | 174,765 |
| 3 May 2019 | INR | 114.05 | 115 | 113.35 | 114.35 | 114.35 | +0.1 (+0.09%) | 1,660,552 |
| 2 May 2019 | INR | 116 | 116 | 113.75 | 114.25 | 114.25 | -1.7 (-1.47%) | 189,585 |
| 30 Apr 2019 | INR | 116 | 116.4 | 114.1 | 115.95 | 115.95 | +0.8 (+0.69%) | 366,527 |
