| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 142.5 | 142.5 | 138.5 | 140.25 | 140.25 | +0.5 (+0.36%) | 203,263 |
| 11 Jun 2019 | INR | 142.9 | 144.15 | 139 | 139.75 | 139.75 | -3.15 (-2.20%) | 41,506 |
| 10 Jun 2019 | INR | 142 | 144.5 | 137.1 | 142.9 | 142.9 | +2.85 (+2.03%) | 101,157 |
| 7 Jun 2019 | INR | 141.65 | 144 | 139.05 | 140.05 | 140.05 | -0.3 (-0.21%) | 19,537 |
| 6 Jun 2019 | INR | 145 | 145 | 138.1 | 140.35 | 140.35 | -5.85 (-4.00%) | 55,807 |
| 4 Jun 2019 | INR | 152 | 153.4 | 145.3 | 146.2 | 146.2 | -5.75 (-3.78%) | 316,354 |
| 3 Jun 2019 | INR | 150.2 | 154 | 150 | 151.95 | 151.95 | -1.05 (-0.69%) | 28,724 |
| 31 May 2019 | INR | 155.1 | 161.8 | 150.85 | 153 | 153 | +1.05 (+0.69%) | 171,928 |
| 30 May 2019 | INR | 151.45 | 156 | 147.95 | 151.95 | 151.95 | +5.1 (+3.47%) | 38,720 |
| 29 May 2019 | INR | 149.15 | 152.05 | 146.3 | 146.85 | 146.85 | -3.5 (-2.33%) | 29,763 |
| 28 May 2019 | INR | 158.95 | 160.3 | 148.25 | 150.35 | 150.35 | -7.2 (-4.57%) | 66,114 |
| 27 May 2019 | INR | 149.35 | 158.9 | 148.55 | 157.55 | 157.55 | +11.45 (+7.84%) | 178,659 |
| 24 May 2019 | INR | 141.95 | 150.5 | 139.85 | 146.1 | 146.1 | +6.4 (+4.58%) | 127,195 |
| 23 May 2019 | INR | 141.1 | 144.8 | 138.05 | 139.7 | 139.7 | +0.45 (+0.32%) | 37,879 |
| 22 May 2019 | INR | 138 | 141 | 137.1 | 139.25 | 139.25 | +0.8 (+0.58%) | 8,161 |
| 21 May 2019 | INR | 139 | 141.5 | 136.6 | 138.45 | 138.45 | -2.4 (-1.70%) | 37,391 |
| 20 May 2019 | INR | 139 | 145.5 | 137 | 140.85 | 140.85 | +5.9 (+4.37%) | 64,926 |
| 17 May 2019 | INR | 132.35 | 135.55 | 131 | 134.95 | 134.95 | +2.55 (+1.93%) | 19,687 |
| 16 May 2019 | INR | 130.45 | 133 | 128 | 132.4 | 132.4 | +4.85 (+3.80%) | 11,610 |
| 15 May 2019 | INR | 126 | 130.15 | 122.65 | 127.55 | 127.55 | +0.15 (+0.12%) | 27,715 |
| 14 May 2019 | INR | 128.4 | 128.6 | 122 | 127.4 | 127.4 | +2.15 (+1.72%) | 16,283 |
| 13 May 2019 | INR | 132.6 | 137 | 124.5 | 125.25 | 125.25 | -10.6 (-7.80%) | 35,439 |
| 10 May 2019 | INR | 138.35 | 140.35 | 134.85 | 135.85 | 135.85 | -2.45 (-1.77%) | 14,303 |
| 9 May 2019 | INR | 140.9 | 140.9 | 137.25 | 138.3 | 138.3 | -0.2 (-0.14%) | 9,423 |
| 8 May 2019 | INR | 147 | 147 | 137.2 | 138.5 | 138.5 | -6.05 (-4.19%) | 22,131 |
| 7 May 2019 | INR | 144 | 150 | 142.95 | 144.55 | 144.55 | +0.75 (+0.52%) | 49,594 |
| 6 May 2019 | INR | 147 | 147.9 | 142.1 | 143.8 | 143.8 | -2.25 (-1.54%) | 9,779 |
| 3 May 2019 | INR | 146 | 148.5 | 142.25 | 146.05 | 146.05 | -0.4 (-0.27%) | 26,052 |
| 2 May 2019 | INR | 142.95 | 149 | 142.95 | 146.45 | 146.45 | +3.2 (+2.23%) | 40,047 |
| 30 Apr 2019 | INR | 143 | 148.6 | 140.25 | 143.25 | 143.25 | +0.6 (+0.42%) | 58,774 |
