| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 81.81 | 83.06 | 80.44 | 81.19 | 81.19 | -0.45 (-0.55%) | 5,073 |
| 11 Jun 2019 | INR | 81.81 | 81.99 | 80.75 | 81.64 | 81.64 | -0.53 (-0.65%) | 10,109 |
| 10 Jun 2019 | INR | 83.5 | 83.55 | 81.37 | 82.17 | 82.17 | -1.15 (-1.38%) | 13,624 |
| 7 Jun 2019 | INR | 82.08 | 83.72 | 80.88 | 83.32 | 83.32 | +0.75 (+0.91%) | 44,415 |
| 6 Jun 2019 | INR | 82.12 | 84.44 | 80.88 | 82.57 | 82.57 | -1.2 (-1.43%) | 69,142 |
| 4 Jun 2019 | INR | 84.48 | 85.32 | 83.1 | 83.77 | 83.77 | -0.71 (-0.84%) | 18,517 |
| 3 Jun 2019 | INR | 80.88 | 84.88 | 80.17 | 84.48 | 84.48 | +1.96 (+2.38%) | 49,151 |
| 31 May 2019 | INR | 86.08 | 86.08 | 81.86 | 82.52 | 82.52 | -1.83 (-2.17%) | 28,208 |
| 30 May 2019 | INR | 85.86 | 85.9 | 83.55 | 84.35 | 84.35 | 0.0 (0.0%) | 37,075 |
| 29 May 2019 | INR | 83.81 | 86.21 | 81.99 | 84.35 | 84.35 | +0.14 (+0.17%) | 20,734 |
| 28 May 2019 | INR | 82.7 | 85.28 | 81.95 | 84.21 | 84.21 | +1.73 (+2.10%) | 35,942 |
| 27 May 2019 | INR | 79.01 | 85.99 | 77.33 | 82.48 | 82.48 | +4.62 (+5.93%) | 94,017 |
| 24 May 2019 | INR | 76.3 | 79.01 | 76.26 | 77.86 | 77.86 | +0.85 (+1.10%) | 31,737 |
| 23 May 2019 | INR | 77.77 | 79.1 | 75.55 | 77.01 | 77.01 | +0.66 (+0.86%) | 31,446 |
| 22 May 2019 | INR | 74.66 | 77.33 | 74.66 | 76.35 | 76.35 | +0.89 (+1.18%) | 26,746 |
| 21 May 2019 | INR | 76.3 | 76.57 | 73.86 | 75.46 | 75.46 | -0.84 (-1.10%) | 47,678 |
| 20 May 2019 | INR | 77.68 | 79.9 | 74.66 | 76.3 | 76.3 | +3.06 (+4.18%) | 79,050 |
| 17 May 2019 | INR | 67.86 | 75.55 | 67.55 | 73.24 | 73.24 | +5.51 (+8.14%) | 54,897 |
| 16 May 2019 | INR | 68.26 | 68.88 | 66.79 | 67.73 | 67.73 | -0.17 (-0.25%) | 21,370 |
| 15 May 2019 | INR | 67.55 | 68.53 | 67.5 | 67.9 | 67.9 | +0.53 (+0.79%) | 15,505 |
| 14 May 2019 | INR | 66.66 | 68.22 | 64.84 | 67.37 | 67.37 | +1.42 (+2.15%) | 149,831 |
| 13 May 2019 | INR | 66.53 | 66.93 | 65.55 | 65.95 | 65.95 | +0.36 (+0.55%) | 10,271 |
| 10 May 2019 | INR | 67.68 | 69.28 | 65.24 | 65.59 | 65.59 | -1.16 (-1.74%) | 29,971 |
| 9 May 2019 | INR | 66.62 | 70.48 | 66.04 | 66.75 | 66.75 | +0.09 (+0.14%) | 33,720 |
| 8 May 2019 | INR | 69.37 | 70.62 | 66.57 | 66.66 | 66.66 | -3.07 (-4.40%) | 79,400 |
| 7 May 2019 | INR | 71.1 | 71.33 | 68.44 | 69.73 | 69.73 | -0.75 (-1.06%) | 27,684 |
| 6 May 2019 | INR | 71.9 | 71.9 | 69.86 | 70.48 | 70.48 | -0.49 (-0.69%) | 33,125 |
| 3 May 2019 | INR | 70.22 | 72.66 | 70.17 | 70.97 | 70.97 | +0.04 (+0.06%) | 26,338 |
| 2 May 2019 | INR | 72.57 | 72.61 | 70.57 | 70.93 | 70.93 | -0.08 (-0.11%) | 38,133 |
| 30 Apr 2019 | INR | 72.75 | 72.84 | 70.3 | 71.01 | 71.01 | -0.98 (-1.36%) | 25,141 |
