| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | INR | 81.1 | 82 | 77.4 | 78.45 | 78.45 | -3.3 (-4.04%) | 48,499 |
| 14 Jun 2019 | INR | 82.85 | 83.25 | 80.65 | 81.75 | 81.75 | -1.65 (-1.98%) | 29,811 |
| 13 Jun 2019 | INR | 85.95 | 85.95 | 82.1 | 83.4 | 83.4 | -0.3 (-0.36%) | 56,099 |
| 12 Jun 2019 | INR | 80.55 | 84.45 | 80.25 | 83.7 | 83.7 | +2.95 (+3.65%) | 81,915 |
| 11 Jun 2019 | INR | 83 | 83 | 80.2 | 80.75 | 80.75 | -2.1 (-2.53%) | 88,337 |
| 10 Jun 2019 | INR | 83.7 | 84 | 79 | 82.85 | 82.85 | +0.75 (+0.91%) | 67,467 |
| 7 Jun 2019 | INR | 82.85 | 85.6 | 81.2 | 82.1 | 82.1 | -0.25 (-0.30%) | 52,076 |
| 6 Jun 2019 | INR | 87.2 | 87.85 | 81.55 | 82.35 | 82.35 | -4.4 (-5.07%) | 69,413 |
| 4 Jun 2019 | INR | 89.6 | 91.05 | 86.1 | 86.75 | 86.75 | -3.45 (-3.82%) | 61,295 |
| 3 Jun 2019 | INR | 89.7 | 92.5 | 89.15 | 90.2 | 90.2 | +1.7 (+1.92%) | 137,236 |
| 31 May 2019 | INR | 90.3 | 93.8 | 86.15 | 88.5 | 88.5 | -0.65 (-0.73%) | 309,986 |
| 30 May 2019 | INR | 84.95 | 91.7 | 82.85 | 89.15 | 89.15 | +6.1 (+7.34%) | 203,655 |
| 29 May 2019 | INR | 80.6 | 84.5 | 79.9 | 83.05 | 83.05 | -0.65 (-0.78%) | 173,389 |
| 28 May 2019 | INR | 83 | 84.6 | 82.2 | 83.7 | 83.7 | +0.6 (+0.72%) | 42,006 |
| 27 May 2019 | INR | 86 | 86 | 82.2 | 83.1 | 83.1 | -3 (-3.48%) | 111,775 |
| 24 May 2019 | INR | 76.95 | 87.4 | 76.55 | 86.1 | 86.1 | +10.25 (+13.51%) | 228,420 |
| 23 May 2019 | INR | 79.55 | 80.9 | 75.4 | 75.85 | 75.85 | -2.15 (-2.76%) | 41,768 |
| 22 May 2019 | INR | 77.25 | 79.4 | 76.55 | 78 | 78 | +0.95 (+1.23%) | 37,503 |
| 21 May 2019 | INR | 80.5 | 80.5 | 75.3 | 77.05 | 77.05 | -1.8 (-2.28%) | 37,096 |
| 20 May 2019 | INR | 78.8 | 81 | 78.1 | 78.85 | 78.85 | +1.35 (+1.74%) | 58,087 |
| 17 May 2019 | INR | 76.25 | 77.8 | 76.15 | 77.5 | 77.5 | +1.55 (+2.04%) | 25,749 |
| 16 May 2019 | INR | 74.4 | 77.4 | 73.5 | 75.95 | 75.95 | +0.9 (+1.20%) | 26,630 |
| 15 May 2019 | INR | 76.25 | 78 | 74.05 | 75.05 | 75.05 | -1.35 (-1.77%) | 15,901 |
| 14 May 2019 | INR | 72.45 | 77.6 | 68.6 | 76.4 | 76.4 | +3.45 (+4.73%) | 203,973 |
| 13 May 2019 | INR | 77 | 77.25 | 72.35 | 72.95 | 72.95 | -3.85 (-5.01%) | 68,198 |
| 10 May 2019 | INR | 78.45 | 78.5 | 76.25 | 76.8 | 76.8 | -0.8 (-1.03%) | 28,259 |
| 9 May 2019 | INR | 77.1 | 78.9 | 75.9 | 77.6 | 77.6 | +0.25 (+0.32%) | 29,861 |
| 8 May 2019 | INR | 77.95 | 79.7 | 76.35 | 77.35 | 77.35 | -0.9 (-1.15%) | 66,038 |
| 7 May 2019 | INR | 82.9 | 83.3 | 76.85 | 78.25 | 78.25 | -3.8 (-4.63%) | 71,943 |
| 6 May 2019 | INR | 82.65 | 84 | 81.8 | 82.05 | 82.05 | -1.2 (-1.44%) | 27,854 |
