| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 109 | 114 | 107.5 | 109.9 | 21.98 | +0.65 (+0.59%) | 340,835 |
| 11 Jun 2019 | INR | 112.5 | 112.5 | 108 | 109.25 | 21.85 | -3.05 (-2.72%) | 162,155 |
| 10 Jun 2019 | INR | 107.7 | 114.9 | 106.55 | 112.3 | 22.46 | +5.5 (+5.15%) | 888,875 |
| 7 Jun 2019 | INR | 110.75 | 110.9 | 104.4 | 106.8 | 21.36 | -1.3 (-1.20%) | 258,785 |
| 6 Jun 2019 | INR | 111.4 | 113 | 107.7 | 108.1 | 21.62 | -3.15 (-2.83%) | 197,150 |
| 4 Jun 2019 | INR | 108.05 | 117 | 107.4 | 111.25 | 22.25 | +2.85 (+2.63%) | 682,840 |
| 3 Jun 2019 | INR | 111 | 112.5 | 107.9 | 108.4 | 21.68 | -2.3 (-2.08%) | 234,665 |
| 31 May 2019 | INR | 112 | 115.2 | 107.35 | 110.7 | 22.14 | -2.5 (-2.21%) | 478,905 |
| 30 May 2019 | INR | 115.45 | 118 | 112.6 | 113.2 | 22.64 | -2.5 (-2.16%) | 283,540 |
| 29 May 2019 | INR | 111.55 | 120 | 111.1 | 115.7 | 23.14 | +2.2 (+1.94%) | 947,335 |
| 28 May 2019 | INR | 122.9 | 124 | 109.5 | 113.5 | 22.7 | -5.9 (-4.94%) | 1,142,665 |
| 27 May 2019 | INR | 112.1 | 120.1 | 111.65 | 119.4 | 23.88 | +10.2 (+9.34%) | 2,734,780 |
| 24 May 2019 | INR | 96 | 109.55 | 90.6 | 109.2 | 21.84 | +9.6 (+9.64%) | 5,033,265 |
| 23 May 2019 | INR | 101.05 | 103.35 | 96.95 | 99.6 | 19.92 | -0.4 (-0.40%) | 769,795 |
| 22 May 2019 | INR | 97.85 | 101.7 | 96.6 | 100 | 20 | +2.5 (+2.56%) | 314,255 |
| 21 May 2019 | INR | 101.95 | 103.2 | 96.1 | 97.5 | 19.5 | -4.45 (-4.36%) | 287,795 |
| 20 May 2019 | INR | 100.8 | 104 | 100.05 | 101.95 | 20.39 | +3.95 (+4.03%) | 453,905 |
| 17 May 2019 | INR | 98.35 | 101.9 | 96.1 | 98 | 19.6 | -0.25 (-0.25%) | 349,615 |
| 16 May 2019 | INR | 100.05 | 102.4 | 96.05 | 98.25 | 19.65 | -0.6 (-0.61%) | 380,900 |
| 15 May 2019 | INR | 96.35 | 103.65 | 94.9 | 98.85 | 19.77 | +4.6 (+4.88%) | 1,449,420 |
| 14 May 2019 | INR | 98.75 | 98.8 | 92.15 | 94.25 | 18.85 | -3.55 (-3.63%) | 586,265 |
| 13 May 2019 | INR | 98.7 | 103.5 | 96.05 | 97.8 | 19.56 | -1.85 (-1.86%) | 438,280 |
| 10 May 2019 | INR | 103.65 | 104.75 | 98.25 | 99.65 | 19.93 | -3.65 (-3.53%) | 673,050 |
| 9 May 2019 | INR | 107.05 | 109.9 | 99.85 | 103.3 | 20.66 | -3.75 (-3.50%) | 1,244,430 |
| 8 May 2019 | INR | 109 | 111 | 104.1 | 107.05 | 21.41 | -2.5 (-2.28%) | 1,307,660 |
| 7 May 2019 | INR | 120 | 120 | 108 | 109.55 | 21.91 | -4.6 (-4.03%) | 1,970,335 |
| 6 May 2019 | INR | 101.25 | 118 | 98.35 | 114.15 | 22.83 | +11.85 (+11.58%) | 5,704,135 |
| 3 May 2019 | INR | 105.45 | 108 | 100.65 | 102.3 | 20.46 | -1.8 (-1.73%) | 4,127,980 |
| 2 May 2019 | INR | 95.3 | 109.55 | 92.25 | 104.1 | 20.82 | +12.8 (+14.02%) | 15,063,830 |
| 30 Apr 2019 | INR | 76 | 91.4 | 76 | 91.3 | 18.26 | +15.1 (+19.82%) | 5,625,195 |
