| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 117.5 | 118.7 | 115.55 | 116.2 | 11.62 | -1.6 (-1.36%) | 120,085 |
| 11 Jun 2019 | INR | 116.25 | 119.45 | 113.7 | 117.8 | 11.78 | +2.3 (+1.99%) | 159,914 |
| 10 Jun 2019 | INR | 117 | 119.35 | 114.15 | 115.5 | 11.55 | -0.9 (-0.77%) | 195,216 |
| 7 Jun 2019 | INR | 118 | 121.7 | 115.75 | 116.4 | 11.64 | -2.45 (-2.06%) | 150,202 |
| 6 Jun 2019 | INR | 121.5 | 121.7 | 115.45 | 118.85 | 11.885 | -2.4 (-1.98%) | 262,585 |
| 4 Jun 2019 | INR | 123.1 | 124.6 | 120 | 121.25 | 12.125 | -1.85 (-1.50%) | 150,390 |
| 3 Jun 2019 | INR | 120.05 | 124.95 | 120.05 | 123.1 | 12.31 | -0.75 (-0.61%) | 104,134 |
| 31 May 2019 | INR | 131.35 | 131.35 | 121.35 | 123.85 | 12.385 | -4.45 (-3.47%) | 270,614 |
| 30 May 2019 | INR | 132.5 | 132.5 | 127.6 | 128.3 | 12.83 | -2.75 (-2.10%) | 125,593 |
| 29 May 2019 | INR | 134 | 136.1 | 128.75 | 131.05 | 13.105 | -2.25 (-1.69%) | 323,300 |
| 28 May 2019 | INR | 137.4 | 137.4 | 132.25 | 133.3 | 13.33 | -3.55 (-2.59%) | 199,163 |
| 27 May 2019 | INR | 136.95 | 139.2 | 134.1 | 136.85 | 13.685 | +1.15 (+0.85%) | 209,383 |
| 24 May 2019 | INR | 129.8 | 137.45 | 127.35 | 135.7 | 13.57 | +7.65 (+5.97%) | 370,611 |
| 23 May 2019 | INR | 129 | 136 | 126.7 | 128.05 | 12.805 | +2.55 (+2.03%) | 545,197 |
| 22 May 2019 | INR | 126.9 | 127.8 | 121.65 | 125.5 | 12.55 | +0.7 (+0.56%) | 151,366 |
| 21 May 2019 | INR | 128.25 | 129.95 | 123.35 | 124.8 | 12.48 | -3.25 (-2.54%) | 190,290 |
| 20 May 2019 | INR | 124.9 | 131.05 | 122.15 | 128.05 | 12.805 | +9.15 (+7.70%) | 290,361 |
| 17 May 2019 | INR | 113.35 | 119.8 | 113.35 | 118.9 | 11.89 | +2.65 (+2.28%) | 199,769 |
| 16 May 2019 | INR | 112 | 117 | 107.65 | 116.25 | 11.625 | +4.65 (+4.17%) | 268,987 |
| 15 May 2019 | INR | 113.5 | 116.25 | 110.05 | 111.6 | 11.16 | -2.95 (-2.58%) | 187,920 |
| 14 May 2019 | INR | 107 | 117.9 | 105.85 | 114.55 | 11.455 | +7.25 (+6.76%) | 408,137 |
| 13 May 2019 | INR | 123 | 123 | 106.15 | 107.3 | 10.73 | -15.75 (-12.80%) | 445,649 |
| 10 May 2019 | INR | 114.9 | 124.1 | 114.9 | 123.05 | 12.305 | +9.2 (+8.08%) | 348,958 |
| 9 May 2019 | INR | 113.25 | 114.7 | 110.45 | 113.85 | 11.385 | -0.05 (-0.04%) | 192,280 |
| 8 May 2019 | INR | 117.8 | 118.05 | 113 | 113.9 | 11.39 | -3.9 (-3.31%) | 102,855 |
| 7 May 2019 | INR | 121 | 121.4 | 116.65 | 117.8 | 11.78 | -2.7 (-2.24%) | 122,756 |
| 6 May 2019 | INR | 120.8 | 121.95 | 119 | 120.5 | 12.05 | -1.6 (-1.31%) | 254,211 |
| 3 May 2019 | INR | 120.75 | 124.9 | 120.7 | 122.1 | 12.21 | 0.0 (0.0%) | 110,176 |
| 2 May 2019 | INR | 121.5 | 123.5 | 119.75 | 122.1 | 12.21 | +0.25 (+0.21%) | 188,307 |
| 30 Apr 2019 | INR | 127.95 | 127.95 | 121.1 | 121.85 | 12.185 | -5.9 (-4.62%) | 191,287 |
