| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 200 | 203.65 | 195 | 197.35 | 197.35 | -2.95 (-1.47%) | 214,682 |
| 10 Jun 2019 | INR | 202.95 | 207.75 | 197.55 | 200.3 | 200.3 | +0.55 (+0.28%) | 372,580 |
| 7 Jun 2019 | INR | 193.9 | 203.5 | 193.9 | 199.75 | 199.75 | +5.85 (+3.02%) | 119,991 |
| 6 Jun 2019 | INR | 198.3 | 201.15 | 190 | 193.9 | 193.9 | -6.2 (-3.10%) | 295,976 |
| 4 Jun 2019 | INR | 196.75 | 202 | 195.6 | 200.1 | 200.1 | +0.75 (+0.38%) | 176,515 |
| 3 Jun 2019 | INR | 196 | 201 | 191.8 | 199.35 | 199.35 | +3.75 (+1.92%) | 195,472 |
| 31 May 2019 | INR | 197.6 | 205 | 191.3 | 195.6 | 195.6 | -0.15 (-0.08%) | 470,030 |
| 30 May 2019 | INR | 191 | 196.9 | 191 | 195.75 | 195.75 | +5.4 (+2.84%) | 505,901 |
| 29 May 2019 | INR | 189.7 | 193.95 | 187.8 | 190.35 | 190.35 | +1.75 (+0.93%) | 257,227 |
| 28 May 2019 | INR | 187.95 | 191.9 | 186.35 | 188.6 | 188.6 | +2 (+1.07%) | 897,399 |
| 27 May 2019 | INR | 195.1 | 198 | 182 | 186.6 | 186.6 | +7.6 (+4.25%) | 707,830 |
| 24 May 2019 | INR | 174 | 180 | 171.2 | 179 | 179 | +8.1 (+4.74%) | 253,789 |
| 23 May 2019 | INR | 173 | 175.9 | 166.55 | 170.9 | 170.9 | -0.7 (-0.41%) | 587,078 |
| 22 May 2019 | INR | 169.4 | 174.2 | 167.3 | 171.6 | 171.6 | +2.65 (+1.57%) | 125,913 |
| 21 May 2019 | INR | 164.1 | 170 | 162.55 | 168.95 | 168.95 | +2.95 (+1.78%) | 137,072 |
| 20 May 2019 | INR | 162 | 168.8 | 158.1 | 166 | 166 | +9.05 (+5.77%) | 352,554 |
| 17 May 2019 | INR | 150.75 | 158.55 | 150.65 | 156.95 | 156.95 | +6.4 (+4.25%) | 111,039 |
| 16 May 2019 | INR | 153 | 154.2 | 149.4 | 150.55 | 150.55 | -1.95 (-1.28%) | 38,123 |
| 15 May 2019 | INR | 153 | 160 | 149.85 | 152.5 | 152.5 | -1.25 (-0.81%) | 89,098 |
| 14 May 2019 | INR | 153.55 | 155.25 | 149 | 153.75 | 153.75 | -2.05 (-1.32%) | 96,687 |
| 13 May 2019 | INR | 158.1 | 158.1 | 151.15 | 155.8 | 155.8 | -2.3 (-1.45%) | 91,922 |
| 10 May 2019 | INR | 154.1 | 160 | 151.2 | 158.1 | 158.1 | +3.15 (+2.03%) | 52,856 |
| 9 May 2019 | INR | 158.85 | 158.85 | 152.35 | 154.95 | 154.95 | -2.35 (-1.49%) | 71,335 |
| 8 May 2019 | INR | 157.1 | 159.9 | 154.3 | 157.3 | 157.3 | +0.2 (+0.13%) | 80,008 |
| 7 May 2019 | INR | 155 | 160.35 | 154.2 | 157.1 | 157.1 | +2.9 (+1.88%) | 277,852 |
| 6 May 2019 | INR | 149.7 | 157 | 147.55 | 154.2 | 154.2 | +4.5 (+3.01%) | 113,405 |
| 3 May 2019 | INR | 151.9 | 152.95 | 149.1 | 149.7 | 149.7 | -3.3 (-2.16%) | 24,135 |
| 2 May 2019 | INR | 151.05 | 153.5 | 147.45 | 153 | 153 | +1.95 (+1.29%) | 141,773 |
| 30 Apr 2019 | INR | 151 | 153.95 | 149.05 | 151.05 | 151.05 | +0.05 (+0.03%) | 115,714 |
| 26 Apr 2019 | INR | 149.9 | 151.6 | 147.25 | 151 | 151 | +1.05 (+0.70%) | 21,579 |
