| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 120.4 | 122.6 | 118.2 | 118.5 | 118.5 | -3.25 (-2.67%) | 60,703 |
| 11 Jun 2019 | INR | 126 | 127.6 | 120.15 | 121.75 | 121.75 | -3.95 (-3.14%) | 52,169 |
| 10 Jun 2019 | INR | 128.5 | 131.4 | 125.15 | 125.7 | 125.7 | -4.55 (-3.49%) | 36,134 |
| 7 Jun 2019 | INR | 132 | 132 | 127.45 | 130.25 | 130.25 | +0.5 (+0.39%) | 42,007 |
| 6 Jun 2019 | INR | 131.6 | 132.4 | 128.45 | 129.75 | 129.75 | -2.7 (-2.04%) | 38,813 |
| 4 Jun 2019 | INR | 131.1 | 133.45 | 130.1 | 132.45 | 132.45 | +1.15 (+0.88%) | 35,750 |
| 3 Jun 2019 | INR | 133 | 134.25 | 130 | 131.3 | 131.3 | -2.45 (-1.83%) | 42,636 |
| 31 May 2019 | INR | 135.05 | 135.9 | 132.2 | 133.75 | 133.75 | -1.3 (-0.96%) | 46,696 |
| 30 May 2019 | INR | 136.7 | 136.75 | 134 | 135.05 | 135.05 | -1.25 (-0.92%) | 28,013 |
| 29 May 2019 | INR | 137.7 | 137.7 | 134.6 | 136.3 | 136.3 | +0.95 (+0.70%) | 26,939 |
| 28 May 2019 | INR | 137 | 139.9 | 134.25 | 135.35 | 135.35 | -1.3 (-0.95%) | 51,214 |
| 27 May 2019 | INR | 132 | 139 | 132 | 136.65 | 136.65 | +4.9 (+3.72%) | 60,656 |
| 24 May 2019 | INR | 131 | 132 | 128 | 131.75 | 131.75 | +2.05 (+1.58%) | 49,622 |
| 23 May 2019 | INR | 133.6 | 135.25 | 129.1 | 129.7 | 129.7 | -3.65 (-2.74%) | 51,603 |
| 22 May 2019 | INR | 136.6 | 137.8 | 133 | 133.35 | 133.35 | -3.25 (-2.38%) | 45,168 |
| 21 May 2019 | INR | 139 | 139.95 | 135.2 | 136.6 | 136.6 | -2.95 (-2.11%) | 50,619 |
| 20 May 2019 | INR | 141 | 144.8 | 138.2 | 139.55 | 139.55 | -1.05 (-0.75%) | 69,728 |
| 17 May 2019 | INR | 145 | 145 | 137.1 | 140.6 | 140.6 | -5.2 (-3.57%) | 58,967 |
| 16 May 2019 | INR | 143.55 | 148 | 140.2 | 145.8 | 145.8 | +4.75 (+3.37%) | 182,151 |
| 15 May 2019 | INR | 143.2 | 143.95 | 140.5 | 141.05 | 141.05 | -1.1 (-0.77%) | 62,166 |
| 14 May 2019 | INR | 140.65 | 144 | 140.2 | 142.15 | 142.15 | +0.1 (+0.07%) | 42,272 |
| 13 May 2019 | INR | 142.15 | 143.4 | 141.1 | 142.05 | 142.05 | +0.05 (+0.04%) | 74,838 |
| 10 May 2019 | INR | 142.4 | 143 | 140.9 | 142 | 142 | +1 (+0.71%) | 72,498 |
| 9 May 2019 | INR | 141.25 | 142.75 | 140 | 141 | 141 | -0.75 (-0.53%) | 36,814 |
| 8 May 2019 | INR | 143.6 | 144.05 | 141.3 | 141.75 | 141.75 | -2.5 (-1.73%) | 43,748 |
| 7 May 2019 | INR | 144.8 | 147 | 141.15 | 144.25 | 144.25 | -0.55 (-0.38%) | 73,439 |
| 6 May 2019 | INR | 142 | 145.95 | 139.65 | 144.8 | 144.8 | +3.1 (+2.19%) | 50,828 |
| 3 May 2019 | INR | 144.8 | 145.3 | 141 | 141.7 | 141.7 | -1.95 (-1.36%) | 27,339 |
| 2 May 2019 | INR | 144.8 | 145.65 | 143.2 | 143.65 | 143.65 | -1.9 (-1.31%) | 22,417 |
| 30 Apr 2019 | INR | 146.1 | 147.1 | 144 | 145.55 | 145.55 | -2.9 (-1.95%) | 50,610 |
