| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 141 | 142 | 139.5 | 139.95 | 139.95 | -0.85 (-0.60%) | 125,950 |
| 13 Jun 2019 | INR | 141.75 | 142.7 | 138.75 | 140.8 | 140.8 | -0.4 (-0.28%) | 90,430 |
| 12 Jun 2019 | INR | 147 | 147 | 140.1 | 141.2 | 141.2 | -4.7 (-3.22%) | 1,010,000 |
| 11 Jun 2019 | INR | 147 | 147.9 | 145 | 145.9 | 145.9 | -0.15 (-0.10%) | 136,220 |
| 10 Jun 2019 | INR | 154.25 | 154.8 | 145.1 | 146.05 | 146.05 | -4.2 (-2.80%) | 362,010 |
| 7 Jun 2019 | INR | 153 | 155.8 | 149.15 | 150.25 | 150.25 | -1.5 (-0.99%) | 269,890 |
| 6 Jun 2019 | INR | 154.5 | 154.55 | 151.5 | 151.75 | 151.75 | -2 (-1.30%) | 93,900 |
| 4 Jun 2019 | INR | 152.9 | 154.8 | 151.5 | 153.75 | 153.75 | +1.85 (+1.22%) | 58,330 |
| 3 Jun 2019 | INR | 151.2 | 153.65 | 151.2 | 151.9 | 151.9 | +0.45 (+0.30%) | 42,020 |
| 31 May 2019 | INR | 154 | 154.7 | 151.15 | 151.45 | 151.45 | -1 (-0.66%) | 54,520 |
| 30 May 2019 | INR | 150.2 | 154.9 | 150.2 | 152.45 | 152.45 | +0.5 (+0.33%) | 23,350 |
| 29 May 2019 | INR | 154.65 | 154.65 | 151.6 | 151.95 | 151.95 | -2.25 (-1.46%) | 17,390 |
| 28 May 2019 | INR | 156.7 | 157.05 | 153 | 154.2 | 154.2 | +0.55 (+0.36%) | 38,390 |
| 27 May 2019 | INR | 151.15 | 156.15 | 151.15 | 153.65 | 153.65 | +2.9 (+1.92%) | 77,940 |
| 24 May 2019 | INR | 151 | 153.25 | 148.05 | 150.75 | 150.75 | -0.1 (-0.07%) | 438,320 |
| 23 May 2019 | INR | 153 | 156.85 | 150 | 150.85 | 150.85 | -0.95 (-0.63%) | 722,370 |
| 22 May 2019 | INR | 153 | 153 | 149.5 | 151.8 | 151.8 | -1 (-0.65%) | 34,710 |
| 21 May 2019 | INR | 159 | 159.4 | 152.45 | 152.8 | 152.8 | -4.4 (-2.80%) | 280,350 |
| 20 May 2019 | INR | 147.5 | 162 | 147.5 | 157.2 | 157.2 | +10.9 (+7.45%) | 647,940 |
| 17 May 2019 | INR | 141.65 | 147.8 | 141.35 | 146.3 | 146.3 | +3.75 (+2.63%) | 37,880 |
| 16 May 2019 | INR | 144.2 | 145 | 141.5 | 142.55 | 142.55 | -1 (-0.70%) | 24,020 |
| 15 May 2019 | INR | 143.5 | 145.65 | 142.1 | 143.55 | 143.55 | +0.05 (+0.03%) | 13,310 |
| 14 May 2019 | INR | 141.5 | 145.4 | 141.5 | 143.5 | 143.5 | +1 (+0.70%) | 15,780 |
| 13 May 2019 | INR | 147.35 | 147.85 | 142 | 142.5 | 142.5 | -4.4 (-3.00%) | 35,900 |
| 10 May 2019 | INR | 147.75 | 148.9 | 145.5 | 146.9 | 146.9 | -0.85 (-0.58%) | 29,270 |
| 9 May 2019 | INR | 144.15 | 157 | 144.15 | 147.75 | 147.75 | +2.7 (+1.86%) | 39,710 |
| 8 May 2019 | INR | 146.85 | 147.3 | 144.8 | 145.05 | 145.05 | -2.25 (-1.53%) | 38,900 |
| 7 May 2019 | INR | 146.7 | 157 | 144.3 | 147.3 | 147.3 | -0.15 (-0.10%) | 57,510 |
| 6 May 2019 | INR | 147.25 | 149.65 | 145.85 | 147.45 | 147.45 | +0.2 (+0.14%) | 32,550 |
| 3 May 2019 | INR | 148.9 | 149.8 | 146.85 | 147.25 | 147.25 | -0.35 (-0.24%) | 22,880 |
