| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 82.95 | 84.3 | 80.5 | 81.45 | 81.45 | -1.45 (-1.75%) | 10,635 |
| 11 Jun 2019 | INR | 81.95 | 85.7 | 79.7 | 82.9 | 82.9 | +1 (+1.22%) | 15,689 |
| 10 Jun 2019 | INR | 82.55 | 83 | 81.5 | 81.9 | 81.9 | -0.9 (-1.09%) | 15,464 |
| 7 Jun 2019 | INR | 82.5 | 83.85 | 81.3 | 82.8 | 82.8 | +0.35 (+0.42%) | 10,801 |
| 6 Jun 2019 | INR | 87 | 87 | 82.1 | 82.45 | 82.45 | -1.4 (-1.67%) | 18,934 |
| 4 Jun 2019 | INR | 85 | 85.35 | 83.1 | 83.85 | 83.85 | -0.7 (-0.83%) | 24,014 |
| 3 Jun 2019 | INR | 86.25 | 86.85 | 83.45 | 84.55 | 84.55 | -1.4 (-1.63%) | 30,345 |
| 31 May 2019 | INR | 88.15 | 88.15 | 85 | 85.95 | 85.95 | -2.2 (-2.50%) | 17,398 |
| 30 May 2019 | INR | 87.4 | 89.95 | 86.65 | 88.15 | 88.15 | +0.55 (+0.63%) | 14,002 |
| 29 May 2019 | INR | 89 | 89 | 86.55 | 87.6 | 87.6 | -0.95 (-1.07%) | 12,493 |
| 28 May 2019 | INR | 86.1 | 89.7 | 86.1 | 88.55 | 88.55 | +0.65 (+0.74%) | 27,381 |
| 27 May 2019 | INR | 86 | 91.45 | 85.7 | 87.9 | 87.9 | +2.7 (+3.17%) | 55,213 |
| 24 May 2019 | INR | 79.9 | 85.4 | 79.9 | 85.2 | 85.2 | +4.45 (+5.51%) | 37,470 |
| 23 May 2019 | INR | 83.9 | 83.9 | 80.5 | 80.75 | 80.75 | -0.9 (-1.10%) | 13,200 |
| 22 May 2019 | INR | 79.7 | 82.7 | 79.35 | 81.65 | 81.65 | +0.95 (+1.18%) | 19,750 |
| 21 May 2019 | INR | 78.6 | 83.9 | 78 | 80.7 | 80.7 | +2.1 (+2.67%) | 53,537 |
| 20 May 2019 | INR | 81.2 | 87.7 | 76.15 | 78.6 | 78.6 | -0.35 (-0.44%) | 123,712 |
| 17 May 2019 | INR | 80.5 | 81.4 | 77.65 | 78.95 | 78.95 | -2 (-2.47%) | 35,934 |
| 16 May 2019 | INR | 80.95 | 82.85 | 80.8 | 80.95 | 80.95 | -0.55 (-0.67%) | 14,044 |
| 15 May 2019 | INR | 83.95 | 84 | 81.15 | 81.5 | 81.5 | -2.45 (-2.92%) | 23,490 |
| 14 May 2019 | INR | 83 | 84.95 | 80.9 | 83.95 | 83.95 | +0.55 (+0.66%) | 14,508 |
| 13 May 2019 | INR | 85.5 | 87 | 82 | 83.4 | 83.4 | -2.05 (-2.40%) | 14,227 |
| 10 May 2019 | INR | 84.2 | 88.2 | 84.2 | 85.45 | 85.45 | +0.7 (+0.83%) | 17,203 |
| 9 May 2019 | INR | 86 | 87.65 | 84.15 | 84.75 | 84.75 | -2.3 (-2.64%) | 27,059 |
| 8 May 2019 | INR | 88.25 | 90.7 | 86.1 | 87.05 | 87.05 | -2.4 (-2.68%) | 12,135 |
| 7 May 2019 | INR | 89.95 | 91 | 88.55 | 89.45 | 89.45 | +0.85 (+0.96%) | 55,706 |
| 6 May 2019 | INR | 85.8 | 89.95 | 85.8 | 88.6 | 88.6 | +0.2 (+0.23%) | 7,735 |
| 3 May 2019 | INR | 89.65 | 91.4 | 87 | 88.4 | 88.4 | -1.2 (-1.34%) | 14,304 |
| 2 May 2019 | INR | 91.85 | 91.85 | 83.95 | 89.6 | 89.6 | -2.2 (-2.40%) | 17,687 |
| 30 Apr 2019 | INR | 95.5 | 95.5 | 91.1 | 91.8 | 91.8 | -2 (-2.13%) | 7,386 |
