| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 154 | 165.55 | 154 | 162.35 | 162.35 | +7.05 (+4.54%) | 150,384 |
| 11 Jun 2019 | INR | 157.4 | 158.8 | 153 | 155.3 | 155.3 | -2.6 (-1.65%) | 112,451 |
| 10 Jun 2019 | INR | 157.5 | 159.05 | 156.4 | 157.9 | 157.9 | -0.1 (-0.06%) | 199,760 |
| 7 Jun 2019 | INR | 159.15 | 160.45 | 156.55 | 158 | 158 | -0.5 (-0.32%) | 116,129 |
| 6 Jun 2019 | INR | 161.5 | 163.65 | 158 | 158.5 | 158.5 | -3.25 (-2.01%) | 131,259 |
| 4 Jun 2019 | INR | 160.9 | 163.1 | 159.8 | 161.75 | 161.75 | -2.65 (-1.61%) | 271,210 |
| 3 Jun 2019 | INR | 165.1 | 165.9 | 160.1 | 164.4 | 164.4 | -0.85 (-0.51%) | 472,528 |
| 31 May 2019 | INR | 166 | 167.2 | 164 | 165.25 | 165.25 | -0.9 (-0.54%) | 748,633 |
| 30 May 2019 | INR | 168.3 | 169.5 | 164.3 | 166.15 | 166.15 | -0.8 (-0.48%) | 809,881 |
| 29 May 2019 | INR | 158.8 | 170.7 | 158.1 | 166.95 | 166.95 | +7.6 (+4.77%) | 594,123 |
| 28 May 2019 | INR | 160.8 | 162 | 158.7 | 159.35 | 159.35 | +0.25 (+0.16%) | 510,974 |
| 27 May 2019 | INR | 161.1 | 163 | 157.5 | 159.1 | 159.1 | -1.25 (-0.78%) | 638,510 |
| 24 May 2019 | INR | 165.4 | 169 | 159.15 | 160.35 | 160.35 | -4.25 (-2.58%) | 577,440 |
| 23 May 2019 | INR | 171 | 171 | 163.75 | 164.6 | 164.6 | -3 (-1.79%) | 63,584 |
| 22 May 2019 | INR | 170 | 173.05 | 167 | 167.6 | 167.6 | -3.4 (-1.99%) | 729,044 |
| 21 May 2019 | INR | 172.85 | 175 | 169.3 | 171 | 171 | -1.85 (-1.07%) | 448,928 |
| 20 May 2019 | INR | 171.6 | 174.5 | 170.45 | 172.85 | 172.85 | +1.5 (+0.88%) | 153,313 |
| 17 May 2019 | INR | 159.5 | 174.35 | 157.65 | 171.35 | 171.35 | +11.5 (+7.19%) | 1,055,143 |
| 16 May 2019 | INR | 161.7 | 164 | 159 | 159.85 | 159.85 | -0.6 (-0.37%) | 1,016,448 |
| 15 May 2019 | INR | 161.5 | 163.6 | 159.2 | 160.45 | 160.45 | -0.85 (-0.53%) | 185,991 |
| 14 May 2019 | INR | 160.35 | 163 | 159.5 | 161.3 | 161.3 | +2.25 (+1.41%) | 54,560 |
| 13 May 2019 | INR | 162.7 | 165.6 | 156.45 | 159.05 | 159.05 | -2.6 (-1.61%) | 59,308 |
| 10 May 2019 | INR | 163.5 | 165.65 | 160.25 | 161.65 | 161.65 | -0.9 (-0.55%) | 100,739 |
| 9 May 2019 | INR | 161.9 | 163.9 | 158.7 | 162.55 | 162.55 | +2.35 (+1.47%) | 234,138 |
| 8 May 2019 | INR | 161.65 | 165 | 159 | 160.2 | 160.2 | -1.1 (-0.68%) | 386,002 |
| 7 May 2019 | INR | 162.95 | 163.4 | 160 | 161.3 | 161.3 | +0.85 (+0.53%) | 88,759 |
| 6 May 2019 | INR | 160.9 | 163.5 | 155.1 | 160.45 | 160.45 | -1.65 (-1.02%) | 186,180 |
| 3 May 2019 | INR | 168.2 | 174 | 160.35 | 162.1 | 162.1 | -4.85 (-2.91%) | 377,093 |
| 2 May 2019 | INR | 169.4 | 171.3 | 165.55 | 166.95 | 166.95 | -1.9 (-1.13%) | 270,321 |
| 30 Apr 2019 | INR | 170.7 | 171 | 166.1 | 168.85 | 168.85 | -1.65 (-0.97%) | 232,918 |
