| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 186.7 | 187.5 | 180 | 180.95 | 180.95 | -6.05 (-3.24%) | 187,361 |
| 11 Jun 2019 | INR | 189.1 | 191.45 | 186 | 187 | 187 | -1.75 (-0.93%) | 214,827 |
| 10 Jun 2019 | INR | 193.1 | 195 | 186 | 188.75 | 188.75 | -2.4 (-1.26%) | 472,182 |
| 7 Jun 2019 | INR | 186.3 | 194 | 183.2 | 191.15 | 191.15 | +7.15 (+3.89%) | 898,278 |
| 6 Jun 2019 | INR | 179.5 | 185 | 177 | 184 | 184 | +3.5 (+1.94%) | 307,075 |
| 4 Jun 2019 | INR | 180.4 | 185.7 | 179 | 180.5 | 180.5 | -1.45 (-0.80%) | 236,831 |
| 3 Jun 2019 | INR | 191.2 | 191.2 | 181.05 | 181.95 | 181.95 | -7.45 (-3.93%) | 211,794 |
| 31 May 2019 | INR | 188.8 | 191.85 | 186 | 189.4 | 189.4 | +1.1 (+0.58%) | 392,299 |
| 30 May 2019 | INR | 186.9 | 189.7 | 182.5 | 188.3 | 188.3 | +1.65 (+0.88%) | 321,239 |
| 29 May 2019 | INR | 186.2 | 192.4 | 185.05 | 186.65 | 186.65 | +3.7 (+2.02%) | 1,152,816 |
| 28 May 2019 | INR | 173.4 | 187.5 | 172 | 182.95 | 182.95 | +9.65 (+5.57%) | 794,959 |
| 27 May 2019 | INR | 170.5 | 174.9 | 167.55 | 173.3 | 173.3 | +3.15 (+1.85%) | 361,323 |
| 24 May 2019 | INR | 164.1 | 171.6 | 163.05 | 170.15 | 170.15 | +7.55 (+4.64%) | 535,688 |
| 23 May 2019 | INR | 166.05 | 168 | 160.2 | 162.6 | 162.6 | -2.6 (-1.57%) | 350,420 |
| 22 May 2019 | INR | 161.8 | 165.8 | 158.5 | 165.2 | 165.2 | +3.9 (+2.42%) | 231,647 |
| 21 May 2019 | INR | 167.15 | 167.25 | 159.8 | 161.3 | 161.3 | -6.85 (-4.07%) | 186,639 |
| 20 May 2019 | INR | 163.1 | 173.65 | 163.1 | 168.15 | 168.15 | +5.6 (+3.45%) | 697,638 |
| 17 May 2019 | INR | 142.75 | 164.25 | 140.25 | 162.55 | 162.55 | +19.8 (+13.87%) | 3,429,415 |
| 16 May 2019 | INR | 138.95 | 147.4 | 138.8 | 142.75 | 142.75 | +3.8 (+2.73%) | 1,243,208 |
| 15 May 2019 | INR | 140.4 | 141.45 | 138 | 138.95 | 138.95 | +0.15 (+0.11%) | 88,156 |
| 14 May 2019 | INR | 136.25 | 140.4 | 136.25 | 138.8 | 138.8 | +1.2 (+0.87%) | 104,140 |
| 13 May 2019 | INR | 141.85 | 143 | 136.4 | 137.6 | 137.6 | -4.25 (-3.00%) | 120,905 |
| 10 May 2019 | INR | 141.5 | 143.9 | 139.35 | 141.85 | 141.85 | -0.25 (-0.18%) | 194,498 |
| 9 May 2019 | INR | 144.15 | 144.85 | 141 | 142.1 | 142.1 | -2.3 (-1.59%) | 89,628 |
| 8 May 2019 | INR | 152 | 152 | 142.35 | 144.4 | 144.4 | -5.3 (-3.54%) | 158,688 |
| 7 May 2019 | INR | 152.05 | 153.6 | 148.55 | 149.7 | 149.7 | -1.45 (-0.96%) | 213,689 |
| 6 May 2019 | INR | 153.45 | 156.1 | 151 | 151.15 | 151.15 | -3.85 (-2.48%) | 85,521 |
| 3 May 2019 | INR | 155 | 156.4 | 154.05 | 155 | 155 | +0.05 (+0.03%) | 31,186 |
| 2 May 2019 | INR | 154.9 | 158.85 | 151.25 | 154.95 | 154.95 | -0.25 (-0.16%) | 110,670 |
| 30 Apr 2019 | INR | 158.3 | 159.3 | 154.5 | 155.2 | 155.2 | -3.8 (-2.39%) | 77,936 |
