| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 101.35 | 103.5 | 99.65 | 102.35 | 102.35 | -0.75 (-0.73%) | 6,161 |
| 11 Jun 2019 | INR | 102.05 | 104.2 | 97.75 | 103.1 | 103.1 | +0.4 (+0.39%) | 21,991 |
| 10 Jun 2019 | INR | 105.8 | 107 | 102.05 | 102.7 | 102.7 | -3.45 (-3.25%) | 13,471 |
| 7 Jun 2019 | INR | 109 | 109.95 | 105.2 | 106.15 | 106.15 | -3.65 (-3.32%) | 8,582 |
| 6 Jun 2019 | INR | 111 | 111.2 | 108.1 | 109.8 | 109.8 | -2 (-1.79%) | 7,842 |
| 4 Jun 2019 | INR | 114 | 114.2 | 110.85 | 111.8 | 111.8 | -1.35 (-1.19%) | 7,088 |
| 3 Jun 2019 | INR | 113.6 | 115.15 | 110.65 | 113.15 | 113.15 | -0.2 (-0.18%) | 18,634 |
| 31 May 2019 | INR | 117.3 | 119.95 | 113 | 113.35 | 113.35 | -3.45 (-2.95%) | 11,106 |
| 30 May 2019 | INR | 117.35 | 118.85 | 115.15 | 116.8 | 116.8 | +1.15 (+0.99%) | 6,158 |
| 29 May 2019 | INR | 114.1 | 121 | 112.15 | 115.65 | 115.65 | +0.6 (+0.52%) | 26,015 |
| 28 May 2019 | INR | 121.65 | 121.65 | 114.05 | 115.05 | 115.05 | -7.45 (-6.08%) | 21,879 |
| 27 May 2019 | INR | 122.05 | 125.9 | 120.35 | 122.5 | 122.5 | +0.2 (+0.16%) | 34,154 |
| 24 May 2019 | INR | 121.3 | 123.4 | 116.45 | 122.3 | 122.3 | +4.05 (+3.42%) | 23,204 |
| 23 May 2019 | INR | 125.45 | 125.45 | 116 | 118.25 | 118.25 | -3.75 (-3.07%) | 24,760 |
| 22 May 2019 | INR | 124.3 | 124.65 | 121.05 | 122 | 122 | -2.1 (-1.69%) | 13,050 |
| 21 May 2019 | INR | 123.8 | 127 | 123.2 | 124.1 | 124.1 | -0.4 (-0.32%) | 31,453 |
| 20 May 2019 | INR | 140.8 | 140.8 | 121.9 | 124.5 | 124.5 | -8.2 (-6.18%) | 92,052 |
| 17 May 2019 | INR | 130.65 | 138 | 128.5 | 132.7 | 132.7 | +2.5 (+1.92%) | 45,905 |
| 16 May 2019 | INR | 127.9 | 131 | 126.25 | 130.2 | 130.2 | +4.2 (+3.33%) | 5,171 |
| 15 May 2019 | INR | 130.75 | 130.9 | 125.35 | 126 | 126 | -2.55 (-1.98%) | 3,555 |
| 14 May 2019 | INR | 122.85 | 130.8 | 122.85 | 128.55 | 128.55 | +5 (+4.05%) | 20,297 |
| 13 May 2019 | INR | 121.85 | 132 | 121.85 | 123.55 | 123.55 | +2 (+1.65%) | 65,762 |
| 10 May 2019 | INR | 125 | 126.55 | 120.4 | 121.55 | 121.55 | -3.9 (-3.11%) | 15,952 |
| 9 May 2019 | INR | 126 | 127.75 | 125 | 125.45 | 125.45 | -1.7 (-1.34%) | 8,127 |
| 8 May 2019 | INR | 130 | 131.5 | 126.15 | 127.15 | 127.15 | -4.9 (-3.71%) | 19,393 |
| 7 May 2019 | INR | 136.8 | 137 | 131 | 132.05 | 132.05 | -3.05 (-2.26%) | 30,810 |
| 6 May 2019 | INR | 138.6 | 139.4 | 133.25 | 135.1 | 135.1 | -4.35 (-3.12%) | 108,345 |
| 3 May 2019 | INR | 139.1 | 145 | 137.6 | 139.45 | 139.45 | -0.05 (-0.04%) | 16,426 |
| 2 May 2019 | INR | 145 | 145 | 139 | 139.5 | 139.5 | -5.75 (-3.96%) | 7,467 |
| 30 Apr 2019 | INR | 145 | 148.8 | 142.5 | 145.25 | 145.25 | -2.65 (-1.79%) | 19,395 |
