| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | INR | 77 | 78.7 | 75.5 | 76.05 | 76.05 | -0.3 (-0.39%) | 334,720 |
| 22 May 2019 | INR | 77.6 | 77.65 | 75.8 | 76.35 | 76.35 | -0.8 (-1.04%) | 318,360 |
| 21 May 2019 | INR | 79.3 | 79.7 | 76.7 | 77.15 | 77.15 | -1.75 (-2.22%) | 317,590 |
| 20 May 2019 | INR | 80 | 80.45 | 77.05 | 78.9 | 78.9 | +2.05 (+2.67%) | 556,060 |
| 17 May 2019 | INR | 74.85 | 77.45 | 74.5 | 76.85 | 76.85 | +2 (+2.67%) | 436,290 |
| 16 May 2019 | INR | 75.4 | 75.85 | 73.65 | 74.85 | 74.85 | -0.25 (-0.33%) | 264,690 |
| 15 May 2019 | INR | 77 | 77 | 75 | 75.1 | 75.1 | +0.25 (+0.33%) | 474,560 |
| 14 May 2019 | INR | 75.5 | 75.7 | 73.2 | 74.85 | 74.85 | -0.15 (-0.20%) | 428,820 |
| 13 May 2019 | INR | 75.6 | 78.15 | 74.5 | 75 | 75 | -0.9 (-1.19%) | 586,500 |
| 10 May 2019 | INR | 73.95 | 77.35 | 73.3 | 75.9 | 75.9 | +2.35 (+3.20%) | 665,660 |
| 9 May 2019 | INR | 73.6 | 74.7 | 73 | 73.55 | 73.55 | -0.45 (-0.61%) | 444,510 |
| 8 May 2019 | INR | 76.1 | 77.5 | 73.55 | 74 | 74 | -2.85 (-3.71%) | 644,460 |
| 7 May 2019 | INR | 79.3 | 80.3 | 76.1 | 76.85 | 76.85 | -2.3 (-2.91%) | 505,520 |
| 6 May 2019 | INR | 76.5 | 80.55 | 76.5 | 79.15 | 79.15 | +0.35 (+0.44%) | 501,650 |
| 3 May 2019 | INR | 79 | 80.7 | 78.4 | 78.8 | 78.8 | -0.25 (-0.32%) | 448,230 |
| 2 May 2019 | INR | 81.15 | 81.2 | 78.3 | 79.05 | 79.05 | -2.65 (-3.24%) | 712,400 |
| 30 Apr 2019 | INR | 85.25 | 85.6 | 80.8 | 81.7 | 81.7 | -3.5 (-4.11%) | 696,270 |
| 26 Apr 2019 | INR | 86.3 | 87.6 | 84.75 | 85.2 | 85.2 | -0.7 (-0.81%) | 703,590 |
| 25 Apr 2019 | INR | 86.95 | 87.65 | 85.2 | 85.9 | 85.9 | -0.8 (-0.92%) | 764,660 |
| 24 Apr 2019 | INR | 89 | 89.35 | 86.1 | 86.7 | 86.7 | -1.7 (-1.92%) | 963,540 |
| 23 Apr 2019 | INR | 87.9 | 90.7 | 87.5 | 88.4 | 88.4 | +0.9 (+1.03%) | 1,780,000 |
| 22 Apr 2019 | INR | 84.85 | 91.25 | 84.45 | 87.5 | 87.5 | +1.8 (+2.10%) | 3,120,000 |
| 18 Apr 2019 | INR | 88.5 | 89.4 | 85.1 | 85.7 | 85.7 | -2.1 (-2.39%) | 1,360,000 |
| 16 Apr 2019 | INR | 86.1 | 91.15 | 86.05 | 87.8 | 87.8 | +2.6 (+3.05%) | 4,010,000 |
| 15 Apr 2019 | INR | 86.2 | 88.5 | 84.5 | 85.2 | 85.2 | -0.5 (-0.58%) | 1,950,000 |
| 12 Apr 2019 | INR | 78 | 89.2 | 77.65 | 85.7 | 85.7 | +8 (+10.30%) | 8,340,000 |
| 11 Apr 2019 | INR | 79.5 | 79.7 | 77.5 | 77.7 | 77.7 | -1.55 (-1.96%) | 912,320 |
| 10 Apr 2019 | INR | 79.9 | 80.85 | 79 | 79.25 | 79.25 | -0.9 (-1.12%) | 881,130 |
| 9 Apr 2019 | INR | 81.6 | 81.95 | 79.5 | 80.15 | 80.15 | -1.25 (-1.54%) | 917,490 |
| 8 Apr 2019 | INR | 81.5 | 84.7 | 80.6 | 81.4 | 81.4 | +0.15 (+0.18%) | 1,270,000 |
