| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 75.55 | 75.55 | 73.6 | 74.5 | 74.5 | -0.8 (-1.06%) | 6,713 |
| 11 Jun 2019 | INR | 75.9 | 76.85 | 75 | 75.3 | 75.3 | -0.75 (-0.99%) | 9,721 |
| 10 Jun 2019 | INR | 78.5 | 78.65 | 75.75 | 76.05 | 76.05 | -0.75 (-0.98%) | 12,332 |
| 7 Jun 2019 | INR | 77.05 | 78.7 | 76.75 | 76.8 | 76.8 | -0.25 (-0.32%) | 12,225 |
| 6 Jun 2019 | INR | 81.9 | 82.05 | 76.75 | 77.05 | 77.05 | -3.55 (-4.40%) | 18,854 |
| 4 Jun 2019 | INR | 80.5 | 81.55 | 80.25 | 80.6 | 80.6 | -1.15 (-1.41%) | 12,817 |
| 3 Jun 2019 | INR | 80.6 | 82.8 | 80.55 | 81.75 | 81.75 | +0.85 (+1.05%) | 18,012 |
| 31 May 2019 | INR | 81 | 84 | 79.95 | 80.9 | 80.9 | -4.85 (-5.66%) | 30,045 |
| 30 May 2019 | INR | 88.75 | 88.75 | 85.5 | 85.75 | 85.75 | -1.2 (-1.38%) | 17,045 |
| 29 May 2019 | INR | 89.4 | 89.45 | 85.55 | 86.95 | 86.95 | +1 (+1.16%) | 25,995 |
| 28 May 2019 | INR | 87.55 | 87.55 | 85.1 | 85.95 | 85.95 | -1.25 (-1.43%) | 29,962 |
| 27 May 2019 | INR | 85.85 | 89.9 | 85.4 | 87.2 | 87.2 | +2.9 (+3.44%) | 51,018 |
| 24 May 2019 | INR | 85.75 | 85.75 | 82 | 84.3 | 84.3 | +2.4 (+2.93%) | 26,344 |
| 23 May 2019 | INR | 83.15 | 86.8 | 79 | 81.9 | 81.9 | -2.9 (-3.42%) | 11,206 |
| 22 May 2019 | INR | 82.8 | 85.1 | 81.3 | 84.8 | 84.8 | +1.4 (+1.68%) | 5,057 |
| 21 May 2019 | INR | 85.15 | 86.75 | 82.15 | 83.4 | 83.4 | -2.95 (-3.42%) | 5,752 |
| 20 May 2019 | INR | 85.7 | 87.5 | 83.95 | 86.35 | 86.35 | +3.35 (+4.04%) | 14,908 |
| 17 May 2019 | INR | 82.15 | 84.35 | 81.55 | 83 | 83 | +2 (+2.47%) | 10,497 |
| 16 May 2019 | INR | 80.05 | 81.6 | 79.65 | 81 | 81 | -0.65 (-0.80%) | 7,136 |
| 15 May 2019 | INR | 83.45 | 83.45 | 81.4 | 81.65 | 81.65 | -0.75 (-0.91%) | 1,823 |
| 14 May 2019 | INR | 80.65 | 82.7 | 80.5 | 82.4 | 82.4 | +0.25 (+0.30%) | 2,248 |
| 13 May 2019 | INR | 84.15 | 84.2 | 81.45 | 82.15 | 82.15 | -0.85 (-1.02%) | 4,130 |
| 10 May 2019 | INR | 80.8 | 83.85 | 80.75 | 83 | 83 | +1.75 (+2.15%) | 4,230 |
| 9 May 2019 | INR | 82 | 82.35 | 80.65 | 81.25 | 81.25 | -1.1 (-1.34%) | 6,809 |
| 8 May 2019 | INR | 82.6 | 83.85 | 81.6 | 82.35 | 82.35 | -0.95 (-1.14%) | 3,660 |
| 7 May 2019 | INR | 84.75 | 84.95 | 82.5 | 83.3 | 83.3 | -1.3 (-1.54%) | 5,260 |
| 6 May 2019 | INR | 85 | 85.9 | 84 | 84.6 | 84.6 | -0.7 (-0.82%) | 2,567 |
| 3 May 2019 | INR | 86.15 | 87 | 85.1 | 85.3 | 85.3 | -0.8 (-0.93%) | 4,466 |
| 2 May 2019 | INR | 87.95 | 88.4 | 86 | 86.1 | 86.1 | -1.15 (-1.32%) | 7,413 |
| 30 Apr 2019 | INR | 90 | 90 | 86.2 | 87.25 | 87.25 | -2.7 (-3.00%) | 5,396 |
