| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 182.55 | 182.75 | 175.85 | 179.8 | 179.8 | -1.4 (-0.77%) | 19,708 |
| 11 Jun 2019 | INR | 180.35 | 181.95 | 177 | 181.2 | 181.2 | +2.35 (+1.31%) | 8,100 |
| 10 Jun 2019 | INR | 178.35 | 181.5 | 172.15 | 178.85 | 178.85 | +1.45 (+0.82%) | 23,122 |
| 7 Jun 2019 | INR | 185 | 187 | 176.05 | 177.4 | 177.4 | -7.6 (-4.11%) | 21,505 |
| 6 Jun 2019 | INR | 187.3 | 187.3 | 182.55 | 185 | 185 | -0.55 (-0.30%) | 69,376 |
| 4 Jun 2019 | INR | 186.2 | 188.5 | 184.5 | 185.55 | 185.55 | -1.85 (-0.99%) | 17,653 |
| 3 Jun 2019 | INR | 184.15 | 189.85 | 179 | 187.4 | 187.4 | +3.25 (+1.76%) | 55,625 |
| 31 May 2019 | INR | 181.55 | 184.95 | 180.6 | 184.15 | 184.15 | +4 (+2.22%) | 31,599 |
| 30 May 2019 | INR | 182.25 | 184 | 179 | 180.15 | 180.15 | -0.15 (-0.08%) | 28,722 |
| 29 May 2019 | INR | 179 | 184 | 179 | 180.3 | 180.3 | +0.25 (+0.14%) | 36,130 |
| 28 May 2019 | INR | 176.15 | 185 | 173.15 | 180.05 | 180.05 | +6.25 (+3.60%) | 76,026 |
| 27 May 2019 | INR | 170.45 | 176 | 170.1 | 173.8 | 173.8 | +3.35 (+1.97%) | 49,792 |
| 24 May 2019 | INR | 169.95 | 171 | 161.1 | 170.45 | 170.45 | +3.8 (+2.28%) | 147,150 |
| 23 May 2019 | INR | 156.55 | 174 | 156.55 | 166.65 | 166.65 | +7.85 (+4.94%) | 69,542 |
| 22 May 2019 | INR | 159.75 | 161.7 | 158 | 158.8 | 158.8 | -1.15 (-0.72%) | 15,911 |
| 21 May 2019 | INR | 169.95 | 177.7 | 159 | 159.95 | 159.95 | -7.4 (-4.42%) | 22,039 |
| 20 May 2019 | INR | 165 | 169 | 161 | 167.35 | 167.35 | +8.75 (+5.52%) | 43,052 |
| 17 May 2019 | INR | 169.95 | 169.95 | 156 | 158.6 | 158.6 | +3.1 (+1.99%) | 37,248 |
| 16 May 2019 | INR | 160 | 160.7 | 153.55 | 155.5 | 155.5 | -2.8 (-1.77%) | 4,682 |
| 15 May 2019 | INR | 156.3 | 161 | 153.35 | 158.3 | 158.3 | +4.3 (+2.79%) | 116,079 |
| 14 May 2019 | INR | 147.5 | 157.4 | 146.35 | 154 | 154 | +5.05 (+3.39%) | 251,503 |
| 13 May 2019 | INR | 155.05 | 156.8 | 146 | 148.95 | 148.95 | -7.2 (-4.61%) | 14,395 |
| 10 May 2019 | INR | 156 | 158.55 | 155.5 | 156.15 | 156.15 | -1 (-0.64%) | 54,852 |
| 9 May 2019 | INR | 161.1 | 161.1 | 156.1 | 157.15 | 157.15 | -1.6 (-1.01%) | 7,579 |
| 8 May 2019 | INR | 162 | 162 | 157.7 | 158.75 | 158.75 | -3.8 (-2.34%) | 12,117 |
| 7 May 2019 | INR | 163 | 165.9 | 160.2 | 162.55 | 162.55 | -0.9 (-0.55%) | 15,689 |
| 6 May 2019 | INR | 167.2 | 170 | 163 | 163.45 | 163.45 | -1.3 (-0.79%) | 11,127 |
| 3 May 2019 | INR | 167.1 | 169.7 | 163.2 | 164.75 | 164.75 | -3.7 (-2.20%) | 9,151 |
| 2 May 2019 | INR | 170 | 170 | 165 | 168.45 | 168.45 | 0.0 (0.0%) | 9,811 |
| 30 Apr 2019 | INR | 176.5 | 176.5 | 167.05 | 168.45 | 168.45 | -5.45 (-3.13%) | 9,872 |
