| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 103.5 | 103.5 | 100.1 | 101.4 | 101.4 | -2.05 (-1.98%) | 29,413 |
| 11 Jun 2019 | INR | 99.25 | 104 | 99.05 | 103.45 | 103.45 | +4.5 (+4.55%) | 80,815 |
| 10 Jun 2019 | INR | 101.5 | 104.45 | 97.7 | 98.95 | 98.95 | -2.2 (-2.17%) | 55,135 |
| 7 Jun 2019 | INR | 107.9 | 107.9 | 100.25 | 101.15 | 101.15 | -4.1 (-3.90%) | 56,156 |
| 6 Jun 2019 | INR | 113.85 | 113.85 | 105 | 105.25 | 105.25 | -5.6 (-5.05%) | 74,441 |
| 4 Jun 2019 | INR | 111.4 | 112.65 | 109.75 | 110.85 | 110.85 | -1.7 (-1.51%) | 47,243 |
| 3 Jun 2019 | INR | 113.8 | 115.5 | 110.75 | 112.55 | 112.55 | -1.25 (-1.10%) | 47,186 |
| 31 May 2019 | INR | 116.2 | 116.7 | 112 | 113.8 | 113.8 | -1.85 (-1.60%) | 67,976 |
| 30 May 2019 | INR | 108.5 | 118.5 | 108.5 | 115.65 | 115.65 | +4.25 (+3.82%) | 229,967 |
| 29 May 2019 | INR | 116.6 | 117 | 110.15 | 111.4 | 111.4 | -5.35 (-4.58%) | 159,116 |
| 28 May 2019 | INR | 125 | 126.75 | 115.55 | 116.75 | 116.75 | -3.4 (-2.83%) | 448,384 |
| 27 May 2019 | INR | 105.35 | 120.15 | 105.35 | 120.15 | 120.15 | +20 (+19.97%) | 825,968 |
| 24 May 2019 | INR | 91.7 | 106 | 90.85 | 100.15 | 100.15 | +9.3 (+10.24%) | 359,266 |
| 23 May 2019 | INR | 96.5 | 100.5 | 89.1 | 90.85 | 90.85 | -3.6 (-3.81%) | 203,624 |
| 22 May 2019 | INR | 99.05 | 100.6 | 92.8 | 94.45 | 94.45 | -6.6 (-6.53%) | 134,861 |
| 21 May 2019 | INR | 108.55 | 109.5 | 99.05 | 101.05 | 101.05 | -5.95 (-5.56%) | 178,946 |
| 20 May 2019 | INR | 115 | 115 | 105.95 | 107 | 107 | -15.7 (-12.80%) | 297,383 |
| 17 May 2019 | INR | 111 | 124.3 | 111 | 122.7 | 122.7 | +12.05 (+10.89%) | 221,855 |
| 16 May 2019 | INR | 114.95 | 114.95 | 110.1 | 110.65 | 110.65 | -2.55 (-2.25%) | 21,268 |
| 15 May 2019 | INR | 112.5 | 115 | 112 | 113.2 | 113.2 | +0.7 (+0.62%) | 31,026 |
| 14 May 2019 | INR | 107.7 | 115.95 | 105.05 | 112.5 | 112.5 | +2.8 (+2.55%) | 68,944 |
| 13 May 2019 | INR | 112.7 | 114 | 108 | 109.7 | 109.7 | -5.9 (-5.10%) | 58,789 |
| 10 May 2019 | INR | 117.3 | 117.8 | 114.15 | 115.6 | 115.6 | -2.2 (-1.87%) | 52,734 |
| 9 May 2019 | INR | 120.2 | 122.45 | 117 | 117.8 | 117.8 | -3.2 (-2.64%) | 34,788 |
| 8 May 2019 | INR | 126 | 127.45 | 119.15 | 121 | 121 | -6.4 (-5.02%) | 52,325 |
| 7 May 2019 | INR | 127.55 | 131.45 | 125.2 | 127.4 | 127.4 | -1.55 (-1.20%) | 27,747 |
| 6 May 2019 | INR | 133.6 | 133.8 | 128.1 | 128.95 | 128.95 | -5.9 (-4.38%) | 36,965 |
| 3 May 2019 | INR | 133.55 | 135.75 | 130.2 | 134.85 | 134.85 | +1.3 (+0.97%) | 40,281 |
| 2 May 2019 | INR | 130.2 | 135.95 | 129.85 | 133.55 | 133.55 | +0.8 (+0.60%) | 30,839 |
| 30 Apr 2019 | INR | 138.85 | 138.85 | 132 | 132.75 | 132.75 | -3.7 (-2.71%) | 33,765 |
