| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 61.65 | 64.7 | 59.55 | 62.15 | 62.15 | +0.15 (+0.24%) | 4,386,020 |
| 11 Jun 2019 | INR | 54.7 | 63.95 | 51 | 62 | 62 | +5.8 (+10.32%) | 8,545,151 |
| 10 Jun 2019 | INR | 62.6 | 62.6 | 55.15 | 56.2 | 56.2 | -6.2 (-9.94%) | 4,779,609 |
| 7 Jun 2019 | INR | 68.2 | 68.65 | 60.85 | 62.4 | 62.4 | -5.2 (-7.69%) | 3,874,420 |
| 6 Jun 2019 | INR | 72.9 | 73.9 | 67 | 67.6 | 67.6 | -6.3 (-8.53%) | 3,256,607 |
| 4 Jun 2019 | INR | 74.45 | 78.2 | 73 | 73.9 | 73.9 | -1.25 (-1.66%) | 2,768,906 |
| 3 Jun 2019 | INR | 77 | 77.25 | 74.5 | 75.15 | 75.15 | -2 (-2.59%) | 2,153,805 |
| 31 May 2019 | INR | 73 | 79.75 | 73 | 77.15 | 77.15 | -3.4 (-4.22%) | 4,966,250 |
| 30 May 2019 | INR | 83.9 | 85.3 | 74.7 | 80.55 | 80.55 | -3.25 (-3.88%) | 12,456,998 |
| 29 May 2019 | INR | 93.9 | 96.8 | 82.3 | 83.8 | 83.8 | -12 (-12.53%) | 8,826,750 |
| 28 May 2019 | INR | 95.9 | 100.95 | 91 | 95.8 | 95.8 | -2.55 (-2.59%) | 3,085,400 |
| 27 May 2019 | INR | 104.9 | 105.9 | 97 | 98.35 | 98.35 | -5.95 (-5.70%) | 3,102,780 |
| 24 May 2019 | INR | 104.2 | 105.9 | 102 | 104.3 | 104.3 | +0.6 (+0.58%) | 1,754,926 |
| 23 May 2019 | INR | 109.5 | 111 | 102.9 | 103.7 | 103.7 | -2.5 (-2.35%) | 2,352,356 |
| 22 May 2019 | INR | 105 | 108.15 | 101.5 | 106.2 | 106.2 | +2.4 (+2.31%) | 2,144,023 |
| 21 May 2019 | INR | 109 | 109 | 102.2 | 103.8 | 103.8 | -3.6 (-3.35%) | 1,830,721 |
| 20 May 2019 | INR | 103.75 | 109.8 | 98.5 | 107.4 | 107.4 | +7.55 (+7.56%) | 3,145,642 |
| 17 May 2019 | INR | 109.35 | 109.9 | 97.55 | 99.85 | 99.85 | -6.45 (-6.07%) | 2,234,027 |
| 16 May 2019 | INR | 112.9 | 112.9 | 104.25 | 106.3 | 106.3 | -4.45 (-4.02%) | 2,265,586 |
| 15 May 2019 | INR | 113 | 117.4 | 110 | 110.75 | 110.75 | -3.9 (-3.40%) | 1,933,773 |
| 14 May 2019 | INR | 116.7 | 119.7 | 112.1 | 114.65 | 114.65 | -4.65 (-3.90%) | 3,302,461 |
| 13 May 2019 | INR | 132.2 | 133 | 117.5 | 119.3 | 119.3 | -7.8 (-6.14%) | 4,291,843 |
| 10 May 2019 | INR | 119.95 | 129.7 | 119.85 | 127.1 | 127.1 | +8 (+6.72%) | 3,156,854 |
| 9 May 2019 | INR | 120.35 | 123.05 | 118.3 | 119.1 | 119.1 | -3.1 (-2.54%) | 1,432,901 |
| 8 May 2019 | INR | 122 | 126.4 | 119 | 122.2 | 122.2 | -1.4 (-1.13%) | 2,143,381 |
| 7 May 2019 | INR | 126.9 | 131.95 | 120.8 | 123.6 | 123.6 | +0.3 (+0.24%) | 5,135,493 |
| 6 May 2019 | INR | 108 | 124.8 | 105.6 | 123.3 | 123.3 | +13.7 (+12.50%) | 5,295,791 |
| 3 May 2019 | INR | 113.75 | 115.4 | 108.7 | 109.6 | 109.6 | -4.15 (-3.65%) | 1,613,322 |
| 2 May 2019 | INR | 116.8 | 119.55 | 112.45 | 113.75 | 113.75 | -5.15 (-4.33%) | 1,466,308 |
| 30 Apr 2019 | INR | 124.1 | 124.5 | 115.4 | 118.9 | 118.9 | -5.2 (-4.19%) | 2,764,152 |
