| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2019 | INR | 118.4 | 120.1 | 107.35 | 109.65 | 109.65 | -7.4 (-6.32%) | 14,703,525 |
| 18 Jun 2019 | INR | 118 | 120.85 | 115.3 | 117.05 | 117.05 | -0.25 (-0.21%) | 7,200,106 |
| 17 Jun 2019 | INR | 120.85 | 120.85 | 117.05 | 117.3 | 117.3 | -3.15 (-2.62%) | 3,979,239 |
| 14 Jun 2019 | INR | 122.8 | 123 | 119.9 | 120.45 | 120.45 | -1.55 (-1.27%) | 3,941,391 |
| 13 Jun 2019 | INR | 121.1 | 122.3 | 118.2 | 122 | 122 | +0.2 (+0.16%) | 6,950,043 |
| 12 Jun 2019 | INR | 125 | 126.3 | 121.15 | 121.8 | 121.8 | -3.1 (-2.48%) | 5,193,120 |
| 11 Jun 2019 | INR | 124 | 125.8 | 121.85 | 124.9 | 124.9 | +0.8 (+0.64%) | 5,835,577 |
| 10 Jun 2019 | INR | 126 | 127.1 | 123.3 | 124.1 | 124.1 | -0.85 (-0.68%) | 5,937,938 |
| 7 Jun 2019 | INR | 127 | 129.65 | 124.05 | 124.95 | 124.95 | -1.65 (-1.30%) | 8,380,818 |
| 6 Jun 2019 | INR | 135 | 135 | 126.1 | 126.6 | 126.6 | -9.8 (-7.18%) | 12,016,274 |
| 4 Jun 2019 | INR | 135.5 | 137.85 | 135.25 | 136.4 | 136.4 | +0.2 (+0.15%) | 4,097,203 |
| 3 Jun 2019 | INR | 134.1 | 136.65 | 132.5 | 136.2 | 136.2 | +2.15 (+1.60%) | 5,707,273 |
| 31 May 2019 | INR | 132.6 | 137.15 | 131.45 | 134.05 | 134.05 | +2.15 (+1.63%) | 9,944,429 |
| 30 May 2019 | INR | 133 | 133.85 | 130.8 | 131.9 | 131.9 | -0.9 (-0.68%) | 4,282,685 |
| 29 May 2019 | INR | 130.85 | 134.2 | 129.5 | 132.8 | 132.8 | +2.05 (+1.57%) | 9,541,458 |
| 28 May 2019 | INR | 128.9 | 131.7 | 127.75 | 130.75 | 130.75 | +2.9 (+2.27%) | 7,005,995 |
| 27 May 2019 | INR | 129.45 | 130.15 | 127.35 | 127.85 | 127.85 | -0.25 (-0.20%) | 6,191,466 |
| 24 May 2019 | INR | 124.95 | 128.95 | 124.65 | 128.1 | 128.1 | +4.6 (+3.72%) | 14,269,245 |
| 23 May 2019 | INR | 125 | 128.8 | 122.55 | 123.5 | 123.5 | +0.45 (+0.37%) | 9,240,820 |
| 22 May 2019 | INR | 124.95 | 125.4 | 120.3 | 123.05 | 123.05 | -1.8 (-1.44%) | 6,383,694 |
| 21 May 2019 | INR | 127 | 130.3 | 123.5 | 124.85 | 124.85 | -1.2 (-0.95%) | 7,693,628 |
| 20 May 2019 | INR | 123 | 127.05 | 121.4 | 126.05 | 126.05 | +8.85 (+7.55%) | 12,427,687 |
| 17 May 2019 | INR | 116.15 | 118 | 115.8 | 117.2 | 117.2 | +1.05 (+0.90%) | 4,701,807 |
| 16 May 2019 | INR | 117 | 117.5 | 114.25 | 116.15 | 116.15 | -0.15 (-0.13%) | 4,116,894 |
| 15 May 2019 | INR | 118.45 | 119.8 | 115.5 | 116.3 | 116.3 | -2.15 (-1.82%) | 5,171,527 |
| 14 May 2019 | INR | 115.2 | 119.9 | 113.85 | 118.45 | 118.45 | +3.45 (+3%) | 5,415,955 |
| 13 May 2019 | INR | 120.5 | 120.85 | 114.1 | 115 | 115 | -5.75 (-4.76%) | 6,134,742 |
| 10 May 2019 | INR | 120.5 | 122.95 | 119.6 | 120.75 | 120.75 | 0.0 (0.0%) | 6,439,341 |
| 9 May 2019 | INR | 118.75 | 122.35 | 118.4 | 120.75 | 120.75 | +2 (+1.68%) | 5,409,973 |
| 8 May 2019 | INR | 122.35 | 123.05 | 118.5 | 118.75 | 118.75 | -3.7 (-3.02%) | 6,237,188 |
