| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | INR | 69.95 | 70 | 66.9 | 67.05 | 67.05 | -2.35 (-3.39%) | 3,027 |
| 30 May 2019 | INR | 69.25 | 71.45 | 69.15 | 69.4 | 69.4 | -1.4 (-1.98%) | 1,600 |
| 29 May 2019 | INR | 72.1 | 72.1 | 70.1 | 70.8 | 70.8 | -1 (-1.39%) | 362 |
| 28 May 2019 | INR | 71.05 | 72.7 | 68.1 | 71.8 | 71.8 | +1.5 (+2.13%) | 2,046 |
| 27 May 2019 | INR | 69.1 | 75 | 69.1 | 70.3 | 70.3 | +0.25 (+0.36%) | 1,819 |
| 24 May 2019 | INR | 68.2 | 70.9 | 67.55 | 70.05 | 70.05 | +1.95 (+2.86%) | 1,293 |
| 23 May 2019 | INR | 72.05 | 74.95 | 64.8 | 68.1 | 68.1 | -5.55 (-7.54%) | 7,855 |
| 22 May 2019 | INR | 71.95 | 79 | 68.6 | 73.65 | 73.65 | +2.85 (+4.03%) | 998 |
| 21 May 2019 | INR | 70.95 | 71.9 | 68.4 | 70.8 | 70.8 | +0.65 (+0.93%) | 929 |
| 20 May 2019 | INR | 69.55 | 74.65 | 69.5 | 70.15 | 70.15 | +0.4 (+0.57%) | 1,585 |
| 17 May 2019 | INR | 70.15 | 70.15 | 68.5 | 69.75 | 69.75 | -0.85 (-1.20%) | 1,505 |
| 16 May 2019 | INR | 70.9 | 71.1 | 70 | 70.6 | 70.6 | +0.9 (+1.29%) | 2,820 |
| 15 May 2019 | INR | 69.05 | 70.9 | 68.65 | 69.7 | 69.7 | -0.85 (-1.20%) | 303 |
| 14 May 2019 | INR | 69 | 71 | 69 | 70.55 | 70.55 | +0.55 (+0.79%) | 1,598 |
| 13 May 2019 | INR | 73.15 | 75.7 | 70 | 70 | 70 | -3.1 (-4.24%) | 2,134 |
| 10 May 2019 | INR | 72.3 | 74.3 | 72 | 73.1 | 73.1 | 0.0 (0.0%) | 681 |
| 9 May 2019 | INR | 74.5 | 74.55 | 72 | 73.1 | 73.1 | +0.7 (+0.97%) | 2,562 |
| 8 May 2019 | INR | 74.35 | 74.7 | 72.25 | 72.4 | 72.4 | +0.6 (+0.84%) | 3,694 |
| 7 May 2019 | INR | 77.85 | 77.85 | 70 | 71.8 | 71.8 | -5.1 (-6.63%) | 3,843 |
| 6 May 2019 | INR | 77.25 | 78.8 | 75.25 | 76.9 | 76.9 | -0.4 (-0.52%) | 3,611 |
| 3 May 2019 | INR | 79.15 | 79.3 | 76.05 | 77.3 | 77.3 | +0.05 (+0.06%) | 3,352 |
| 2 May 2019 | INR | 78.3 | 79.8 | 77 | 77.25 | 77.25 | -1 (-1.28%) | 2,311 |
| 30 Apr 2019 | INR | 79.05 | 83.5 | 77.1 | 78.25 | 78.25 | -1.2 (-1.51%) | 5,411 |
| 26 Apr 2019 | INR | 79.15 | 81.35 | 79.1 | 79.45 | 79.45 | -0.55 (-0.69%) | 1,092 |
| 25 Apr 2019 | INR | 81.95 | 81.95 | 79.25 | 80 | 80 | -1.5 (-1.84%) | 1,928 |
| 24 Apr 2019 | INR | 82.7 | 82.75 | 80.65 | 81.5 | 81.5 | +1.1 (+1.37%) | 539 |
| 23 Apr 2019 | INR | 80.3 | 81.6 | 80 | 80.4 | 80.4 | +0.4 (+0.50%) | 1,113 |
| 22 Apr 2019 | INR | 82.8 | 87.1 | 78.6 | 80 | 80 | -2.4 (-2.91%) | 3,463 |
| 18 Apr 2019 | INR | 82.9 | 83 | 81 | 82.4 | 82.4 | -0.6 (-0.72%) | 750 |
| 16 Apr 2019 | INR | 82.9 | 83 | 81 | 83 | 83 | +1 (+1.22%) | 914 |
