| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 120.05 | 122.2 | 117.4 | 118.4 | 118.4 | -1.45 (-1.21%) | 711,013 |
| 11 Jun 2019 | INR | 123.05 | 123.8 | 118.75 | 119.85 | 119.85 | -3.2 (-2.60%) | 976,015 |
| 10 Jun 2019 | INR | 125.1 | 126.7 | 121 | 123.05 | 123.05 | -0.55 (-0.44%) | 629,965 |
| 7 Jun 2019 | INR | 125 | 127.3 | 122.65 | 123.6 | 123.6 | -1.05 (-0.84%) | 834,776 |
| 6 Jun 2019 | INR | 128.95 | 129.25 | 123.3 | 124.65 | 124.65 | -5.05 (-3.89%) | 829,078 |
| 4 Jun 2019 | INR | 124.9 | 132 | 124.55 | 129.7 | 129.7 | +4.25 (+3.39%) | 1,689,740 |
| 3 Jun 2019 | INR | 128 | 128 | 123.55 | 125.45 | 125.45 | -1.95 (-1.53%) | 1,176,250 |
| 31 May 2019 | INR | 131.6 | 132.45 | 126 | 127.4 | 127.4 | -4 (-3.04%) | 1,330,451 |
| 30 May 2019 | INR | 127.6 | 134.4 | 127.1 | 131.4 | 131.4 | +3.45 (+2.70%) | 2,034,878 |
| 29 May 2019 | INR | 131.95 | 131.95 | 125.8 | 127.95 | 127.95 | -4.25 (-3.21%) | 1,400,827 |
| 28 May 2019 | INR | 136.2 | 136.4 | 129 | 132.2 | 132.2 | -3.35 (-2.47%) | 1,676,990 |
| 27 May 2019 | INR | 123.5 | 138.7 | 122 | 135.55 | 135.55 | +12.45 (+10.11%) | 5,122,054 |
| 24 May 2019 | INR | 116.7 | 124 | 115.1 | 123.1 | 123.1 | +7.3 (+6.30%) | 2,300,479 |
| 23 May 2019 | INR | 117.4 | 122.5 | 115 | 115.8 | 115.8 | +0.85 (+0.74%) | 1,598,106 |
| 22 May 2019 | INR | 115.5 | 116.95 | 113.75 | 114.95 | 114.95 | -0.5 (-0.43%) | 724,495 |
| 21 May 2019 | INR | 118.8 | 119.85 | 114 | 115.45 | 115.45 | -2.4 (-2.04%) | 1,022,232 |
| 20 May 2019 | INR | 114.25 | 120.55 | 112.6 | 117.85 | 117.85 | +7.95 (+7.23%) | 1,889,874 |
| 17 May 2019 | INR | 110.7 | 113.25 | 109.2 | 109.9 | 109.9 | -0.2 (-0.18%) | 767,470 |
| 16 May 2019 | INR | 110.9 | 111.7 | 107.25 | 110.1 | 110.1 | -0.1 (-0.09%) | 876,561 |
| 15 May 2019 | INR | 111.3 | 114.4 | 109.25 | 110.2 | 110.2 | -0.65 (-0.59%) | 1,090,055 |
| 14 May 2019 | INR | 109.85 | 114 | 106.2 | 110.85 | 110.85 | +1 (+0.91%) | 1,536,785 |
| 13 May 2019 | INR | 116.5 | 117.5 | 109.15 | 109.85 | 109.85 | -7.2 (-6.15%) | 1,120,270 |
| 10 May 2019 | INR | 118.1 | 119.75 | 116 | 117.05 | 117.05 | -0.7 (-0.59%) | 796,178 |
| 9 May 2019 | INR | 118 | 121.25 | 117.1 | 117.75 | 117.75 | -1.6 (-1.34%) | 894,850 |
| 8 May 2019 | INR | 121.05 | 124.3 | 116.7 | 119.35 | 119.35 | -2.1 (-1.73%) | 1,995,002 |
| 7 May 2019 | INR | 131 | 132 | 120.6 | 121.45 | 121.45 | -8.45 (-6.51%) | 1,478,084 |
| 6 May 2019 | INR | 126.7 | 132.55 | 125 | 129.9 | 129.9 | +3.05 (+2.40%) | 2,620,752 |
| 3 May 2019 | INR | 135 | 135 | 125.6 | 126.85 | 126.85 | +6.55 (+5.44%) | 4,155,232 |
| 2 May 2019 | INR | 112.85 | 123.35 | 112.5 | 120.3 | 120.3 | +7.75 (+6.89%) | 3,020,448 |
| 30 Apr 2019 | INR | 124 | 124 | 102.85 | 112.55 | 112.55 | -12.3 (-9.85%) | 5,221,385 |
