| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 74.9 | 75.6 | 74.05 | 75.2 | 75.2 | 0.0 (0.0%) | 1,154,006 |
| 11 Jun 2019 | INR | 72.55 | 76.4 | 71.85 | 75.2 | 75.2 | +2.75 (+3.80%) | 2,990,451 |
| 10 Jun 2019 | INR | 72.35 | 73.2 | 71.05 | 72.45 | 72.45 | +0.1 (+0.14%) | 1,233,705 |
| 7 Jun 2019 | INR | 73.6 | 74 | 71.85 | 72.35 | 72.35 | -1.15 (-1.56%) | 2,008,197 |
| 6 Jun 2019 | INR | 76.45 | 76.45 | 72.75 | 73.5 | 73.5 | -3 (-3.92%) | 1,480,495 |
| 4 Jun 2019 | INR | 75.1 | 76.8 | 75 | 76.5 | 76.5 | +0.8 (+1.06%) | 1,331,677 |
| 3 Jun 2019 | INR | 74.4 | 76.2 | 73.05 | 75.7 | 75.7 | +1.15 (+1.54%) | 1,500,522 |
| 31 May 2019 | INR | 77.95 | 78.25 | 73.05 | 74.55 | 74.55 | -3.3 (-4.24%) | 3,593,891 |
| 30 May 2019 | INR | 76.4 | 78.9 | 75.65 | 77.85 | 77.85 | +1.65 (+2.17%) | 2,372,784 |
| 29 May 2019 | INR | 77.7 | 77.7 | 75.8 | 76.2 | 76.2 | -1.55 (-1.99%) | 1,163,511 |
| 28 May 2019 | INR | 78.65 | 79.5 | 76.75 | 77.75 | 77.75 | -0.75 (-0.96%) | 2,297,876 |
| 27 May 2019 | INR | 78.1 | 79 | 76.35 | 78.5 | 78.5 | +0.55 (+0.71%) | 2,008,555 |
| 24 May 2019 | INR | 74.5 | 78.5 | 74.3 | 77.95 | 77.95 | +3.05 (+4.07%) | 2,343,030 |
| 23 May 2019 | INR | 79 | 79.85 | 74.3 | 74.9 | 74.9 | -2.8 (-3.60%) | 2,495,519 |
| 22 May 2019 | INR | 78 | 78.4 | 76 | 77.7 | 77.7 | +0.45 (+0.58%) | 1,364,051 |
| 21 May 2019 | INR | 80.7 | 81.9 | 76.65 | 77.25 | 77.25 | -2.95 (-3.68%) | 2,038,004 |
| 20 May 2019 | INR | 76.9 | 83 | 75.1 | 80.2 | 80.2 | +6 (+8.09%) | 5,797,701 |
| 17 May 2019 | INR | 71.7 | 75.85 | 71.15 | 74.2 | 74.2 | +2.05 (+2.84%) | 5,570,971 |
| 16 May 2019 | INR | 71 | 73.2 | 70.15 | 72.15 | 72.15 | +0.6 (+0.84%) | 2,159,746 |
| 15 May 2019 | INR | 74.15 | 75.15 | 70.45 | 71.55 | 71.55 | -2.45 (-3.31%) | 3,693,039 |
| 14 May 2019 | INR | 74.3 | 75.35 | 72.15 | 74 | 74 | +0.4 (+0.54%) | 2,691,232 |
| 13 May 2019 | INR | 77.6 | 77.6 | 72.9 | 73.6 | 73.6 | -3.55 (-4.60%) | 1,145,832 |
| 10 May 2019 | INR | 77.05 | 78.3 | 76.3 | 77.15 | 77.15 | +0.25 (+0.33%) | 964,342 |
| 9 May 2019 | INR | 77.85 | 78.5 | 76.4 | 76.9 | 76.9 | -1.3 (-1.66%) | 1,067,652 |
| 8 May 2019 | INR | 78.85 | 79.65 | 77.7 | 78.2 | 78.2 | -0.7 (-0.89%) | 1,242,636 |
| 7 May 2019 | INR | 81.8 | 82.1 | 78.6 | 78.9 | 78.9 | -2.4 (-2.95%) | 1,588,631 |
| 6 May 2019 | INR | 81.95 | 83.95 | 81.05 | 81.3 | 81.3 | -0.9 (-1.09%) | 1,661,742 |
| 3 May 2019 | INR | 82.9 | 83.2 | 81.75 | 82.2 | 82.2 | -0.4 (-0.48%) | 1,680,753 |
| 2 May 2019 | INR | 83.4 | 84.25 | 81.15 | 82.6 | 82.6 | -0.75 (-0.90%) | 1,550,167 |
| 30 Apr 2019 | INR | 85.95 | 86.15 | 83 | 83.35 | 83.35 | -2.7 (-3.14%) | 2,129,099 |
