| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 103.2 | 104.8 | 101.05 | 104.25 | 69.5 | +1.35 (+1.31%) | 69,132 |
| 11 Jun 2019 | INR | 104 | 104.5 | 102.15 | 102.9 | 68.6 | -1.3 (-1.25%) | 49,003 |
| 10 Jun 2019 | INR | 104.35 | 105.8 | 102 | 104.2 | 69.4667 | +0.2 (+0.19%) | 45,999 |
| 7 Jun 2019 | INR | 102.05 | 104.2 | 102.05 | 104 | 69.3333 | +1.8 (+1.76%) | 92,637 |
| 6 Jun 2019 | INR | 100.75 | 102.6 | 98.65 | 102.2 | 68.1333 | +1.6 (+1.59%) | 53,811 |
| 4 Jun 2019 | INR | 100.5 | 100.65 | 99.25 | 100.6 | 67.0667 | +1.85 (+1.87%) | 47,579 |
| 3 Jun 2019 | INR | 97.3 | 98.95 | 95.15 | 98.75 | 65.8333 | +1.7 (+1.75%) | 58,577 |
| 31 May 2019 | INR | 95.25 | 97.15 | 95.25 | 97.05 | 64.7 | +1.8 (+1.89%) | 51,588 |
| 30 May 2019 | INR | 95.25 | 95.25 | 93.7 | 95.25 | 63.5 | +1.8 (+1.93%) | 40,386 |
| 29 May 2019 | INR | 93.55 | 93.55 | 92.55 | 93.45 | 62.3 | +1.65 (+1.80%) | 39,476 |
| 28 May 2019 | INR | 91.8 | 92 | 90.55 | 91.8 | 61.2 | +1.6 (+1.77%) | 23,618 |
| 27 May 2019 | INR | 90.3 | 90.3 | 86.8 | 90.2 | 60.1333 | +1.65 (+1.86%) | 35,711 |
| 24 May 2019 | INR | 87.35 | 88.6 | 87.35 | 88.55 | 59.0333 | +1.65 (+1.90%) | 51,669 |
| 23 May 2019 | INR | 83.6 | 86.9 | 83.6 | 86.9 | 57.9333 | +1.7 (+2.00%) | 46,096 |
| 22 May 2019 | INR | 85 | 85.2 | 82.3 | 85.2 | 56.8 | +1.65 (+1.97%) | 46,433 |
| 21 May 2019 | INR | 82 | 83.7 | 82 | 83.55 | 55.7 | +1.45 (+1.77%) | 32,235 |
| 20 May 2019 | INR | 82.25 | 82.25 | 81.5 | 82.1 | 54.7333 | +1.45 (+1.80%) | 18,811 |
| 17 May 2019 | INR | 80.5 | 80.85 | 78.3 | 80.65 | 53.7667 | +1.35 (+1.70%) | 54,367 |
| 16 May 2019 | INR | 78 | 79.3 | 78 | 79.3 | 52.8667 | +1.55 (+1.99%) | 46,561 |
| 15 May 2019 | INR | 77.7 | 77.75 | 77.5 | 77.75 | 51.8333 | +1.5 (+1.97%) | 87,699 |
| 14 May 2019 | INR | 76.3 | 76.3 | 74.85 | 76.25 | 50.8333 | +1.4 (+1.87%) | 37,198 |
| 13 May 2019 | INR | 74.6 | 74.85 | 72.05 | 74.85 | 49.9 | +1.45 (+1.98%) | 108,200 |
| 10 May 2019 | INR | 76 | 76 | 73.3 | 73.4 | 48.9333 | -1.35 (-1.81%) | 263 |
| 9 May 2019 | INR | 77 | 77.1 | 74.3 | 74.75 | 49.8333 | -1.05 (-1.39%) | 79,748 |
| 8 May 2019 | INR | 77.8 | 77.8 | 75.4 | 75.8 | 50.5333 | -1.1 (-1.43%) | 61,128 |
| 7 May 2019 | INR | 78.8 | 78.8 | 75.8 | 76.9 | 51.2667 | -0.4 (-0.52%) | 41,083 |
| 6 May 2019 | INR | 76.2 | 77.8 | 75.15 | 77.3 | 51.5333 | +0.75 (+0.98%) | 59,227 |
| 3 May 2019 | INR | 76.75 | 77 | 74.1 | 76.55 | 51.0333 | +0.95 (+1.26%) | 80,373 |
| 2 May 2019 | INR | 76 | 76 | 73.15 | 75.6 | 50.4 | +1 (+1.34%) | 104,770 |
| 30 Apr 2019 | INR | 73.5 | 76 | 73.5 | 74.6 | 49.7333 | -0.35 (-0.47%) | 43,270 |
