| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 77.1 | 77.7 | 76.1 | 77.5 | 77.5 | -0.45 (-0.58%) | 10,324 |
| 13 Jun 2019 | INR | 77.3 | 78.05 | 74.75 | 77.95 | 77.95 | +0.55 (+0.71%) | 8,462 |
| 12 Jun 2019 | INR | 79.6 | 79.95 | 75.55 | 77.4 | 77.4 | -2.6 (-3.25%) | 10,607 |
| 11 Jun 2019 | INR | 79.7 | 80.75 | 78.6 | 80 | 80 | -0.1 (-0.12%) | 6,754 |
| 10 Jun 2019 | INR | 78.15 | 81 | 78.15 | 80.1 | 80.1 | +0.2 (+0.25%) | 14,254 |
| 7 Jun 2019 | INR | 80.95 | 81.15 | 79 | 79.9 | 79.9 | -0.4 (-0.50%) | 6,607 |
| 6 Jun 2019 | INR | 78.7 | 81.9 | 78.5 | 80.3 | 80.3 | +0.65 (+0.82%) | 6,793 |
| 4 Jun 2019 | INR | 81.75 | 82.5 | 79 | 79.65 | 79.65 | -2.1 (-2.57%) | 7,270 |
| 3 Jun 2019 | INR | 79.65 | 85.65 | 78.1 | 81.75 | 81.75 | +4.95 (+6.45%) | 61,596 |
| 31 May 2019 | INR | 75.8 | 78.3 | 75.8 | 76.8 | 76.8 | +1 (+1.32%) | 4,932 |
| 30 May 2019 | INR | 79.3 | 82.5 | 73 | 75.8 | 75.8 | -4.15 (-5.19%) | 25,273 |
| 29 May 2019 | INR | 78.15 | 84.1 | 78.15 | 79.95 | 79.95 | -0.55 (-0.68%) | 16,067 |
| 28 May 2019 | INR | 81.4 | 83.25 | 76 | 80.5 | 80.5 | -1 (-1.23%) | 12,542 |
| 27 May 2019 | INR | 80.15 | 84.5 | 77 | 81.5 | 81.5 | +1.05 (+1.31%) | 25,349 |
| 24 May 2019 | INR | 79.95 | 82 | 78 | 80.45 | 80.45 | +2.25 (+2.88%) | 8,285 |
| 23 May 2019 | INR | 78 | 83.75 | 77.25 | 78.2 | 78.2 | -0.5 (-0.64%) | 15,728 |
| 22 May 2019 | INR | 78.1 | 79.95 | 77.75 | 78.7 | 78.7 | -0.3 (-0.38%) | 1,345 |
| 21 May 2019 | INR | 79 | 80 | 78.2 | 79 | 79 | -1.45 (-1.80%) | 1,655 |
| 20 May 2019 | INR | 78.05 | 81.6 | 76.5 | 80.45 | 80.45 | +4.45 (+5.86%) | 12,278 |
| 17 May 2019 | INR | 78.5 | 80.8 | 75 | 76 | 76 | -2.6 (-3.31%) | 12,512 |
| 16 May 2019 | INR | 77.55 | 79.75 | 77.55 | 78.6 | 78.6 | 0.0 (0.0%) | 42,399 |
| 15 May 2019 | INR | 79.15 | 80.9 | 76 | 78.6 | 78.6 | -1.65 (-2.06%) | 23,245 |
| 14 May 2019 | INR | 85.45 | 85.45 | 78.25 | 80.25 | 80.25 | -0.45 (-0.56%) | 6,168 |
| 13 May 2019 | INR | 80 | 81.5 | 79.3 | 80.7 | 80.7 | -0.2 (-0.25%) | 2,727 |
| 10 May 2019 | INR | 80.5 | 81.6 | 79.1 | 80.9 | 80.9 | -0.7 (-0.86%) | 3,056 |
| 9 May 2019 | INR | 80.3 | 81.9 | 80.3 | 81.6 | 81.6 | +0.35 (+0.43%) | 2,617 |
| 8 May 2019 | INR | 81 | 81.95 | 80 | 81.25 | 81.25 | -0.45 (-0.55%) | 2,718 |
| 7 May 2019 | INR | 83.5 | 85.5 | 80.55 | 81.7 | 81.7 | -2.7 (-3.20%) | 8,450 |
| 6 May 2019 | INR | 83 | 84.5 | 83 | 84.4 | 84.4 | +0.1 (+0.12%) | 826 |
| 3 May 2019 | INR | 83.05 | 84.95 | 83 | 84.3 | 84.3 | +0.7 (+0.84%) | 3,362 |
