| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 180 | 185 | 177 | 183.85 | 183.85 | +4.9 (+2.74%) | 30,523 |
| 11 Jun 2019 | INR | 180 | 183.1 | 173 | 178.95 | 178.95 | -2.45 (-1.35%) | 29,064 |
| 10 Jun 2019 | INR | 184.25 | 184.5 | 180.6 | 181.4 | 181.4 | -3.5 (-1.89%) | 4,971 |
| 7 Jun 2019 | INR | 183.65 | 186.7 | 182.15 | 184.9 | 184.9 | -2.5 (-1.33%) | 5,344 |
| 6 Jun 2019 | INR | 188.95 | 189.8 | 185.75 | 187.4 | 187.4 | -2.05 (-1.08%) | 6,962 |
| 4 Jun 2019 | INR | 190 | 194 | 187 | 189.45 | 189.45 | +0.4 (+0.21%) | 13,469 |
| 3 Jun 2019 | INR | 189 | 190 | 184.65 | 189.05 | 189.05 | -0.85 (-0.45%) | 8,976 |
| 31 May 2019 | INR | 190.5 | 191.95 | 185.85 | 189.9 | 189.9 | +0.2 (+0.11%) | 12,589 |
| 30 May 2019 | INR | 191.9 | 191.9 | 187.95 | 189.7 | 189.7 | -3.3 (-1.71%) | 6,608 |
| 29 May 2019 | INR | 192.4 | 194 | 191 | 193 | 193 | +0.3 (+0.16%) | 9,542 |
| 28 May 2019 | INR | 193.1 | 195.15 | 190.9 | 192.7 | 192.7 | +1.05 (+0.55%) | 11,383 |
| 27 May 2019 | INR | 185.05 | 195 | 185.05 | 191.65 | 191.65 | +7.15 (+3.88%) | 44,359 |
| 24 May 2019 | INR | 178.6 | 185.9 | 177.7 | 184.5 | 184.5 | +6.75 (+3.80%) | 21,120 |
| 23 May 2019 | INR | 180.5 | 185.05 | 175.9 | 177.75 | 177.75 | +0.3 (+0.17%) | 23,283 |
| 22 May 2019 | INR | 175.05 | 178.35 | 173.05 | 177.45 | 177.45 | +2.4 (+1.37%) | 8,993 |
| 21 May 2019 | INR | 182.9 | 182.9 | 173.8 | 175.05 | 175.05 | -4.4 (-2.45%) | 22,502 |
| 20 May 2019 | INR | 181.05 | 184.8 | 176.4 | 179.45 | 179.45 | +3.9 (+2.22%) | 32,041 |
| 17 May 2019 | INR | 171.1 | 178.35 | 171.1 | 175.55 | 175.55 | +1.85 (+1.07%) | 19,419 |
| 16 May 2019 | INR | 184.9 | 184.9 | 172.9 | 173.7 | 173.7 | -4.3 (-2.42%) | 24,926 |
| 15 May 2019 | INR | 185.7 | 186.8 | 176.15 | 178 | 178 | -6.9 (-3.73%) | 30,343 |
| 14 May 2019 | INR | 182 | 189.55 | 179.55 | 184.9 | 184.9 | 0.0 (0.0%) | 19,974 |
| 13 May 2019 | INR | 209.5 | 209.5 | 183 | 184.9 | 184.9 | -23.7 (-11.36%) | 70,664 |
| 10 May 2019 | INR | 210.25 | 212.45 | 206 | 208.6 | 208.6 | +0.3 (+0.14%) | 13,206 |
| 9 May 2019 | INR | 207.65 | 212.1 | 203 | 208.3 | 208.3 | +1.4 (+0.68%) | 11,064 |
| 8 May 2019 | INR | 212.25 | 213.4 | 205.45 | 206.9 | 206.9 | -6.5 (-3.05%) | 13,222 |
| 7 May 2019 | INR | 223.55 | 223.55 | 212 | 213.4 | 213.4 | -10.15 (-4.54%) | 25,174 |
| 6 May 2019 | INR | 198.45 | 227.7 | 195.9 | 223.55 | 223.55 | +24.25 (+12.17%) | 94,170 |
| 3 May 2019 | INR | 200 | 200 | 188 | 199.3 | 199.3 | -1.05 (-0.52%) | 7,000 |
| 2 May 2019 | INR | 210.4 | 211 | 199.05 | 200.35 | 200.35 | -8.85 (-4.23%) | 39,435 |
| 30 Apr 2019 | INR | 218.55 | 218.55 | 208.05 | 209.2 | 209.2 | -9.3 (-4.26%) | 17,417 |
