| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 118.95 | 120.1 | 117.05 | 117.65 | 117.65 | -1.2 (-1.01%) | 1,262,617 |
| 11 Jun 2019 | INR | 117.5 | 119.5 | 115.9 | 118.85 | 118.85 | +2.15 (+1.84%) | 1,004,223 |
| 10 Jun 2019 | INR | 119 | 119.65 | 116.05 | 116.7 | 116.7 | -1.95 (-1.64%) | 695,705 |
| 7 Jun 2019 | INR | 117.45 | 120.2 | 116 | 118.65 | 118.65 | +1.4 (+1.19%) | 880,966 |
| 6 Jun 2019 | INR | 121 | 122 | 116.75 | 117.25 | 117.25 | -3.85 (-3.18%) | 1,031,323 |
| 4 Jun 2019 | INR | 121.75 | 122.65 | 120.55 | 121.1 | 121.1 | -1.65 (-1.34%) | 946,941 |
| 3 Jun 2019 | INR | 121.6 | 124.75 | 118.9 | 122.75 | 122.75 | +1.15 (+0.95%) | 1,321,248 |
| 31 May 2019 | INR | 125.65 | 126.3 | 120.5 | 121.6 | 121.6 | -3.45 (-2.76%) | 1,906,945 |
| 30 May 2019 | INR | 121.75 | 126.45 | 121.05 | 125.05 | 125.05 | +3.15 (+2.58%) | 3,579,026 |
| 29 May 2019 | INR | 126 | 126.2 | 121 | 121.9 | 121.9 | -3.45 (-2.75%) | 918,521 |
| 28 May 2019 | INR | 127.75 | 128.3 | 123.35 | 125.35 | 125.35 | -2.2 (-1.72%) | 3,118,009 |
| 27 May 2019 | INR | 121.95 | 128.7 | 120.2 | 127.55 | 127.55 | +7.55 (+6.29%) | 6,122,758 |
| 24 May 2019 | INR | 117.3 | 120.65 | 116 | 120 | 120 | +4.5 (+3.90%) | 3,772,554 |
| 23 May 2019 | INR | 115 | 118.65 | 113.7 | 115.5 | 115.5 | +2.25 (+1.99%) | 5,656,274 |
| 22 May 2019 | INR | 113.1 | 113.8 | 110.9 | 113.25 | 113.25 | +0.7 (+0.62%) | 1,135,007 |
| 21 May 2019 | INR | 115.9 | 116 | 111.8 | 112.55 | 112.55 | -3 (-2.60%) | 1,391,159 |
| 20 May 2019 | INR | 114.9 | 116 | 111.1 | 115.55 | 115.55 | +7.35 (+6.79%) | 4,746,190 |
| 17 May 2019 | INR | 107.35 | 109.15 | 106.7 | 108.2 | 108.2 | +1.3 (+1.22%) | 1,049,439 |
| 16 May 2019 | INR | 105.2 | 107.45 | 104.75 | 106.9 | 106.9 | +1.75 (+1.66%) | 592,278 |
| 15 May 2019 | INR | 107.4 | 109.45 | 104.5 | 105.15 | 105.15 | -2.25 (-2.09%) | 1,375,482 |
| 14 May 2019 | INR | 104 | 108 | 102.5 | 107.4 | 107.4 | +3.65 (+3.52%) | 1,515,394 |
| 13 May 2019 | INR | 108.95 | 108.95 | 103.3 | 103.75 | 103.75 | -5.6 (-5.12%) | 1,315,005 |
| 10 May 2019 | INR | 108.5 | 109.7 | 107.5 | 109.35 | 109.35 | +1.4 (+1.30%) | 723,535 |
| 9 May 2019 | INR | 106.7 | 108.45 | 105.9 | 107.95 | 107.95 | +1.25 (+1.17%) | 855,385 |
| 8 May 2019 | INR | 107.9 | 108.25 | 106.25 | 106.7 | 106.7 | -1.6 (-1.48%) | 1,087,422 |
| 7 May 2019 | INR | 109.5 | 111.05 | 107.8 | 108.3 | 108.3 | -0.8 (-0.73%) | 700,875 |
| 6 May 2019 | INR | 109.6 | 110.2 | 108.8 | 109.1 | 109.1 | -1.1 (-1.00%) | 748,880 |
| 3 May 2019 | INR | 111.9 | 112.2 | 110 | 110.2 | 110.2 | -1.2 (-1.08%) | 969,984 |
| 2 May 2019 | INR | 112 | 113.3 | 110.9 | 111.4 | 111.4 | -0.15 (-0.13%) | 797,904 |
| 30 Apr 2019 | INR | 114.5 | 114.7 | 109.9 | 111.55 | 111.55 | -2.4 (-2.11%) | 1,431,422 |
