| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 135.56 | 136.76 | 133.7 | 134.06 | 67.03 | -1.24 (-0.92%) | 668,604 |
| 11 Jun 2019 | INR | 137 | 137.6 | 132.36 | 135.3 | 67.65 | -0.7 (-0.51%) | 1,170,394 |
| 10 Jun 2019 | INR | 140.76 | 142.56 | 135 | 136 | 68 | -4.64 (-3.30%) | 793,480 |
| 7 Jun 2019 | INR | 143.6 | 144.44 | 138.5 | 140.64 | 70.32 | -3 (-2.09%) | 800,244 |
| 6 Jun 2019 | INR | 149.4 | 149.5 | 143.06 | 143.64 | 71.82 | -5.76 (-3.86%) | 835,142 |
| 4 Jun 2019 | INR | 143.1 | 154 | 143 | 149.4 | 74.7 | +4.1 (+2.82%) | 2,373,416 |
| 3 Jun 2019 | INR | 146.2 | 148.9 | 143 | 145.3 | 72.65 | -2.34 (-1.58%) | 874,208 |
| 31 May 2019 | INR | 150.76 | 152.2 | 146 | 147.64 | 73.82 | -3.16 (-2.10%) | 976,566 |
| 30 May 2019 | INR | 156.36 | 157.06 | 150.06 | 150.8 | 75.4 | -5.56 (-3.56%) | 1,355,034 |
| 29 May 2019 | INR | 152.06 | 160.6 | 151.06 | 156.36 | 78.18 | +5.36 (+3.55%) | 6,326,178 |
| 28 May 2019 | INR | 146.7 | 152.7 | 144.26 | 151 | 75.5 | +5.06 (+3.47%) | 2,786,100 |
| 27 May 2019 | INR | 144 | 149 | 143.1 | 145.94 | 72.97 | +2.94 (+2.06%) | 1,648,860 |
| 24 May 2019 | INR | 136.36 | 144.2 | 135.76 | 143 | 71.5 | +7.5 (+5.54%) | 2,092,436 |
| 23 May 2019 | INR | 139.9 | 140.76 | 134 | 135.5 | 67.75 | +0.94 (+0.70%) | 1,034,266 |
| 22 May 2019 | INR | 134 | 135.9 | 132.1 | 134.56 | 67.28 | +0.92 (+0.69%) | 898,264 |
| 21 May 2019 | INR | 143.9 | 144 | 133 | 133.64 | 66.82 | -9.66 (-6.74%) | 2,049,556 |
| 20 May 2019 | INR | 138 | 145 | 137.5 | 143.3 | 71.65 | +9.24 (+6.89%) | 2,005,766 |
| 17 May 2019 | INR | 125 | 136.5 | 123.06 | 134.06 | 67.03 | +11 (+8.94%) | 3,600,772 |
| 16 May 2019 | INR | 127.6 | 127.94 | 122 | 123.06 | 61.53 | -4.54 (-3.56%) | 898,488 |
| 15 May 2019 | INR | 131.06 | 133.76 | 126.1 | 127.6 | 63.8 | -3.4 (-2.60%) | 779,406 |
| 14 May 2019 | INR | 132 | 133.3 | 130 | 131 | 65.5 | -3.86 (-2.86%) | 852,488 |
| 13 May 2019 | INR | 139 | 140.36 | 134.1 | 134.86 | 67.43 | -4.24 (-3.05%) | 786,060 |
| 10 May 2019 | INR | 139.4 | 142 | 138.5 | 139.1 | 69.55 | +0.46 (+0.33%) | 526,574 |
| 9 May 2019 | INR | 140.8 | 142.4 | 137.56 | 138.64 | 69.32 | -1.72 (-1.23%) | 794,414 |
| 8 May 2019 | INR | 145 | 145.94 | 140 | 140.36 | 70.18 | -5.04 (-3.47%) | 1,079,338 |
| 7 May 2019 | INR | 151.1 | 153 | 144.3 | 145.4 | 72.7 | -4.7 (-3.13%) | 826,174 |
| 6 May 2019 | INR | 150 | 152.2 | 148.14 | 150.1 | 75.05 | -1.7 (-1.12%) | 850,304 |
| 3 May 2019 | INR | 154 | 156.14 | 150.7 | 151.8 | 75.9 | -2.4 (-1.56%) | 725,384 |
| 2 May 2019 | INR | 156.6 | 159.2 | 151.5 | 154.2 | 77.1 | -2.36 (-1.51%) | 968,474 |
| 30 Apr 2019 | INR | 158.5 | 159.3 | 153 | 156.56 | 78.28 | -2.74 (-1.72%) | 703,594 |
