| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 68.3 | 71.9 | 68.25 | 70.1 | 70.1 | +0.95 (+1.37%) | 35,714 |
| 11 Jun 2019 | INR | 71.6 | 71.6 | 68.4 | 69.15 | 69.15 | -0.1 (-0.14%) | 12,514 |
| 10 Jun 2019 | INR | 74.95 | 74.95 | 68 | 69.25 | 69.25 | -1.8 (-2.53%) | 21,752 |
| 7 Jun 2019 | INR | 75.3 | 75.3 | 70.3 | 71.05 | 71.05 | -1.5 (-2.07%) | 29,565 |
| 6 Jun 2019 | INR | 75.5 | 75.95 | 72 | 72.55 | 72.55 | -2.7 (-3.59%) | 26,685 |
| 4 Jun 2019 | INR | 76.5 | 76.5 | 74.95 | 75.25 | 75.25 | -0.3 (-0.40%) | 13,629 |
| 3 Jun 2019 | INR | 76 | 76.7 | 75.15 | 75.55 | 75.55 | 0.0 (0.0%) | 20,089 |
| 31 May 2019 | INR | 77.55 | 80.8 | 74.95 | 75.55 | 75.55 | -1.45 (-1.88%) | 81,138 |
| 30 May 2019 | INR | 78.15 | 79 | 76 | 77 | 77 | -1.15 (-1.47%) | 29,587 |
| 29 May 2019 | INR | 76.5 | 80.5 | 73.3 | 78.15 | 78.15 | +3.65 (+4.90%) | 159,438 |
| 28 May 2019 | INR | 76.25 | 76.25 | 73.25 | 74.5 | 74.5 | -3.95 (-5.04%) | 98,749 |
| 27 May 2019 | INR | 75.05 | 79.45 | 75.05 | 78.45 | 78.45 | +2.1 (+2.75%) | 48,317 |
| 24 May 2019 | INR | 70.9 | 77 | 70.9 | 76.35 | 76.35 | +5.8 (+8.22%) | 74,589 |
| 23 May 2019 | INR | 72.6 | 73.6 | 69.95 | 70.55 | 70.55 | -0.65 (-0.91%) | 16,730 |
| 22 May 2019 | INR | 70.15 | 71.85 | 67.55 | 71.2 | 71.2 | +1.3 (+1.86%) | 38,971 |
| 21 May 2019 | INR | 72.15 | 73 | 69.55 | 69.9 | 69.9 | -2.4 (-3.32%) | 39,672 |
| 20 May 2019 | INR | 72.85 | 73.5 | 70.7 | 72.3 | 72.3 | +2.8 (+4.03%) | 41,316 |
| 17 May 2019 | INR | 70.4 | 70.7 | 69.1 | 69.5 | 69.5 | -0.35 (-0.50%) | 13,179 |
| 16 May 2019 | INR | 71.25 | 71.3 | 69.2 | 69.85 | 69.85 | -0.2 (-0.29%) | 8,385 |
| 15 May 2019 | INR | 70.8 | 71.45 | 69.2 | 70.05 | 70.05 | +0.45 (+0.65%) | 12,109 |
| 14 May 2019 | INR | 70.9 | 71.05 | 69.3 | 69.6 | 69.6 | -1.75 (-2.45%) | 25,101 |
| 13 May 2019 | INR | 72.25 | 72.7 | 71 | 71.35 | 71.35 | -1.6 (-2.19%) | 8,691 |
| 10 May 2019 | INR | 72.25 | 74.5 | 72.25 | 72.95 | 72.95 | +0.65 (+0.90%) | 13,937 |
| 9 May 2019 | INR | 73.8 | 73.8 | 71.8 | 72.3 | 72.3 | -0.1 (-0.14%) | 14,468 |
| 8 May 2019 | INR | 74.65 | 74.85 | 72 | 72.4 | 72.4 | -2.25 (-3.01%) | 14,879 |
| 7 May 2019 | INR | 76.7 | 77.8 | 74.05 | 74.65 | 74.65 | -2 (-2.61%) | 6,464 |
| 6 May 2019 | INR | 76 | 77 | 75.15 | 76.65 | 76.65 | -0.5 (-0.65%) | 8,650 |
| 3 May 2019 | INR | 75.9 | 77.9 | 72.7 | 77.15 | 77.15 | +2.2 (+2.94%) | 51,141 |
| 2 May 2019 | INR | 76 | 77.2 | 74.65 | 74.95 | 74.95 | -2.2 (-2.85%) | 16,790 |
| 30 Apr 2019 | INR | 81.55 | 81.55 | 76.35 | 77.15 | 77.15 | -4.4 (-5.40%) | 42,067 |
