| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 211 | 215.2 | 207.1 | 208.2 | 208.2 | -1.95 (-0.93%) | 297,700 |
| 11 Jun 2019 | INR | 212 | 216.5 | 206.2 | 210.15 | 210.15 | -2.25 (-1.06%) | 464,499 |
| 10 Jun 2019 | INR | 217.5 | 219.9 | 211.4 | 212.4 | 212.4 | -3.45 (-1.60%) | 197,905 |
| 7 Jun 2019 | INR | 225 | 226.9 | 211.6 | 215.85 | 215.85 | -7.7 (-3.44%) | 333,226 |
| 6 Jun 2019 | INR | 223.45 | 231 | 222 | 223.55 | 223.55 | +2.2 (+0.99%) | 897,557 |
| 4 Jun 2019 | INR | 211.8 | 224.95 | 209.9 | 221.35 | 221.35 | +7.65 (+3.58%) | 738,040 |
| 3 Jun 2019 | INR | 213 | 216.5 | 209 | 213.7 | 213.7 | -0.45 (-0.21%) | 476,022 |
| 31 May 2019 | INR | 217.9 | 223.9 | 212.1 | 214.15 | 214.15 | -4.95 (-2.26%) | 496,808 |
| 30 May 2019 | INR | 234.7 | 235 | 216.5 | 219.1 | 219.1 | -8.65 (-3.80%) | 1,425,833 |
| 29 May 2019 | INR | 232 | 233.3 | 221.1 | 227.75 | 227.75 | -3.55 (-1.53%) | 653,333 |
| 28 May 2019 | INR | 229 | 232.65 | 223.1 | 231.3 | 231.3 | +6.3 (+2.80%) | 776,446 |
| 27 May 2019 | INR | 211 | 227.5 | 211 | 225 | 225 | +17.15 (+8.25%) | 1,180,581 |
| 24 May 2019 | INR | 187.35 | 209 | 187 | 207.85 | 207.85 | +22.25 (+11.99%) | 1,018,048 |
| 23 May 2019 | INR | 184 | 191.85 | 181.5 | 185.6 | 185.6 | +5.7 (+3.17%) | 308,770 |
| 22 May 2019 | INR | 182.95 | 182.95 | 178.05 | 179.9 | 179.9 | -0.15 (-0.08%) | 121,067 |
| 21 May 2019 | INR | 184.4 | 184.5 | 179 | 180.05 | 180.05 | -1.75 (-0.96%) | 106,665 |
| 20 May 2019 | INR | 179 | 183.3 | 175.3 | 181.8 | 181.8 | +7.7 (+4.42%) | 183,180 |
| 17 May 2019 | INR | 168 | 177.1 | 168 | 174.1 | 174.1 | +5.4 (+3.20%) | 202,089 |
| 16 May 2019 | INR | 173 | 173 | 166.95 | 168.7 | 168.7 | -1 (-0.59%) | 104,844 |
| 15 May 2019 | INR | 173.5 | 174.7 | 168.1 | 169.7 | 169.7 | -4.45 (-2.56%) | 140,674 |
| 14 May 2019 | INR | 173.9 | 176.5 | 167.7 | 174.15 | 174.15 | +1.35 (+0.78%) | 180,006 |
| 13 May 2019 | INR | 181.45 | 181.55 | 172 | 172.8 | 172.8 | -8.65 (-4.77%) | 134,818 |
| 10 May 2019 | INR | 185.5 | 186.3 | 180.5 | 181.45 | 181.45 | -2.35 (-1.28%) | 147,382 |
| 9 May 2019 | INR | 177.9 | 185.7 | 175.35 | 183.8 | 183.8 | +5.85 (+3.29%) | 279,315 |
| 8 May 2019 | INR | 178.5 | 185.6 | 176.2 | 177.95 | 177.95 | -2.15 (-1.19%) | 328,835 |
| 7 May 2019 | INR | 169.2 | 186 | 165.4 | 180.1 | 180.1 | +12.55 (+7.49%) | 824,338 |
| 6 May 2019 | INR | 170.8 | 172.75 | 163 | 167.55 | 167.55 | -4.6 (-2.67%) | 255,578 |
| 3 May 2019 | INR | 176 | 178.8 | 171.55 | 172.15 | 172.15 | -2.3 (-1.32%) | 110,140 |
| 2 May 2019 | INR | 177.05 | 179.7 | 173.1 | 174.45 | 174.45 | -3.4 (-1.91%) | 254,624 |
| 30 Apr 2019 | INR | 186 | 189.15 | 176 | 177.85 | 177.85 | -5.65 (-3.08%) | 576,457 |
