| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 190 | 194.4 | 183 | 191.55 | 191.55 | +18 (+10.37%) | 13,308,240 |
| 10 Jun 2019 | INR | 172.65 | 175.1 | 169.8 | 173.55 | 173.55 | +2.35 (+1.37%) | 984,856 |
| 7 Jun 2019 | INR | 174 | 174.75 | 168.5 | 171.2 | 171.2 | -2.5 (-1.44%) | 967,489 |
| 6 Jun 2019 | INR | 174.2 | 178.3 | 170.8 | 173.7 | 173.7 | -0.1 (-0.06%) | 1,663,930 |
| 4 Jun 2019 | INR | 175.8 | 177.7 | 172.75 | 173.8 | 173.8 | -1.95 (-1.11%) | 1,148,187 |
| 3 Jun 2019 | INR | 173.3 | 177.8 | 170.6 | 175.75 | 175.75 | +2.3 (+1.33%) | 1,963,661 |
| 31 May 2019 | INR | 177.5 | 181.5 | 170.95 | 173.45 | 173.45 | -3.8 (-2.14%) | 3,380,844 |
| 30 May 2019 | INR | 174.2 | 179.4 | 172.05 | 177.25 | 177.25 | +2.6 (+1.49%) | 2,257,618 |
| 29 May 2019 | INR | 173.55 | 178.2 | 170.15 | 174.65 | 174.65 | +0.95 (+0.55%) | 2,869,306 |
| 28 May 2019 | INR | 176.4 | 180 | 171.15 | 173.7 | 173.7 | -2.1 (-1.19%) | 3,574,940 |
| 27 May 2019 | INR | 168.1 | 177.6 | 168 | 175.8 | 175.8 | +7.45 (+4.43%) | 6,946,074 |
| 24 May 2019 | INR | 152 | 174 | 143.8 | 168.35 | 168.35 | +19.65 (+13.21%) | 11,870,965 |
| 23 May 2019 | INR | 163 | 165.95 | 146.55 | 148.7 | 148.7 | -13.1 (-8.10%) | 5,187,555 |
| 22 May 2019 | INR | 165.4 | 165.7 | 159.5 | 161.8 | 161.8 | -2.55 (-1.55%) | 1,982,466 |
| 21 May 2019 | INR | 169.65 | 169.65 | 163.2 | 164.35 | 164.35 | -3.75 (-2.23%) | 923,026 |
| 20 May 2019 | INR | 175 | 176.95 | 167.6 | 168.1 | 168.1 | +1.35 (+0.81%) | 1,740,870 |
| 17 May 2019 | INR | 166.8 | 169.6 | 165.55 | 166.75 | 166.75 | -0.3 (-0.18%) | 863,038 |
| 16 May 2019 | INR | 167.25 | 170.25 | 163.5 | 167.05 | 167.05 | +1.05 (+0.63%) | 1,846,345 |
| 15 May 2019 | INR | 167.2 | 171.6 | 165.25 | 166 | 166 | +0.3 (+0.18%) | 2,424,668 |
| 14 May 2019 | INR | 179 | 179.5 | 164.2 | 165.7 | 165.7 | -13.05 (-7.30%) | 4,092,646 |
| 13 May 2019 | INR | 182.35 | 183.95 | 178 | 178.75 | 178.75 | -3.7 (-2.03%) | 1,032,010 |
| 10 May 2019 | INR | 186 | 186.9 | 182 | 182.45 | 182.45 | -2.7 (-1.46%) | 859,488 |
| 9 May 2019 | INR | 183.9 | 186.9 | 183.5 | 185.15 | 185.15 | +1.3 (+0.71%) | 1,071,188 |
| 8 May 2019 | INR | 191 | 196 | 182.6 | 183.85 | 183.85 | -9.25 (-4.79%) | 3,116,373 |
| 7 May 2019 | INR | 200 | 204.4 | 191.65 | 193.1 | 193.1 | +1.3 (+0.68%) | 3,863,014 |
| 6 May 2019 | INR | 189.9 | 192.85 | 187.15 | 191.8 | 191.8 | -0.2 (-0.10%) | 1,544,011 |
| 3 May 2019 | INR | 190.75 | 196 | 189.6 | 192 | 192 | +2.25 (+1.19%) | 1,842,316 |
| 2 May 2019 | INR | 189.7 | 194 | 185.55 | 189.75 | 189.75 | -1.15 (-0.60%) | 1,893,164 |
| 30 Apr 2019 | INR | 199 | 201.7 | 188 | 190.9 | 190.9 | -6.95 (-3.51%) | 2,656,218 |
| 26 Apr 2019 | INR | 192.1 | 199.6 | 180.2 | 197.85 | 197.85 | +6.5 (+3.40%) | 18,311,505 |
