| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 159.65 | 164.55 | 158.1 | 160.1 | 160.1 | +0.1 (+0.06%) | 14,451 |
| 11 Jun 2019 | INR | 153.25 | 162.85 | 150.4 | 160 | 160 | +8.05 (+5.30%) | 44,315 |
| 10 Jun 2019 | INR | 156.8 | 157.35 | 150.6 | 151.95 | 151.95 | -4.85 (-3.09%) | 8,076 |
| 7 Jun 2019 | INR | 160.6 | 160.7 | 155.05 | 156.8 | 156.8 | -4.6 (-2.85%) | 7,255 |
| 6 Jun 2019 | INR | 163.9 | 168.05 | 159 | 161.4 | 161.4 | -5.05 (-3.03%) | 15,924 |
| 4 Jun 2019 | INR | 169 | 170 | 165 | 166.45 | 166.45 | -5.25 (-3.06%) | 34,657 |
| 3 Jun 2019 | INR | 165.1 | 176 | 165.1 | 171.7 | 171.7 | +5.8 (+3.50%) | 52,922 |
| 31 May 2019 | INR | 160.6 | 170.85 | 158.55 | 165.9 | 165.9 | +2.45 (+1.50%) | 179,277 |
| 30 May 2019 | INR | 141.4 | 167 | 141.4 | 163.45 | 163.45 | +22.45 (+15.92%) | 109,702 |
| 29 May 2019 | INR | 139.05 | 142.55 | 136.8 | 141 | 141 | -1.6 (-1.12%) | 3,427 |
| 28 May 2019 | INR | 145.95 | 146.55 | 142 | 142.6 | 142.6 | +0.15 (+0.11%) | 1,007 |
| 27 May 2019 | INR | 145 | 147.9 | 140 | 142.45 | 142.45 | -1.9 (-1.32%) | 4,041 |
| 24 May 2019 | INR | 137.7 | 145.45 | 137.5 | 144.35 | 144.35 | +7.85 (+5.75%) | 11,735 |
| 23 May 2019 | INR | 136.35 | 140.5 | 136.25 | 136.5 | 136.5 | -0.1 (-0.07%) | 2,806 |
| 22 May 2019 | INR | 137.2 | 137.4 | 135.6 | 136.6 | 136.6 | +0.7 (+0.52%) | 1,296 |
| 21 May 2019 | INR | 138.65 | 139.75 | 135.6 | 135.9 | 135.9 | -0.05 (-0.04%) | 3,416 |
| 20 May 2019 | INR | 136.75 | 140.6 | 135 | 135.95 | 135.95 | +5.7 (+4.38%) | 832 |
| 17 May 2019 | INR | 132.1 | 133.8 | 128 | 130.25 | 130.25 | -1.05 (-0.80%) | 3,260 |
| 16 May 2019 | INR | 132.7 | 132.7 | 130.1 | 131.3 | 131.3 | +1.85 (+1.43%) | 212 |
| 15 May 2019 | INR | 132.2 | 134 | 128.2 | 129.45 | 129.45 | -0.45 (-0.35%) | 1,468 |
| 14 May 2019 | INR | 130.3 | 137.25 | 127 | 129.9 | 129.9 | -1.5 (-1.14%) | 3,131 |
| 13 May 2019 | INR | 136.2 | 138.55 | 130.2 | 131.4 | 131.4 | -4.65 (-3.42%) | 5,504 |
| 10 May 2019 | INR | 136 | 136.35 | 135.1 | 136.05 | 136.05 | +0.45 (+0.33%) | 1,223 |
| 9 May 2019 | INR | 134.15 | 138.55 | 134.15 | 135.6 | 135.6 | +0.35 (+0.26%) | 2,388 |
| 8 May 2019 | INR | 135.05 | 139 | 134.4 | 135.25 | 135.25 | -1.3 (-0.95%) | 842 |
| 7 May 2019 | INR | 138.95 | 139.9 | 135.1 | 136.55 | 136.55 | +0.1 (+0.07%) | 1,050 |
| 6 May 2019 | INR | 142 | 143.35 | 135 | 136.45 | 136.45 | -5.55 (-3.91%) | 4,318 |
| 3 May 2019 | INR | 139.75 | 154 | 138.4 | 142 | 142 | +4.3 (+3.12%) | 14,145 |
| 2 May 2019 | INR | 136.9 | 140.05 | 136.9 | 137.7 | 137.7 | -0.65 (-0.47%) | 2,030 |
| 30 Apr 2019 | INR | 142.95 | 143.75 | 137.85 | 138.35 | 138.35 | -5.5 (-3.82%) | 2,718 |
