| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 72.7 | 74.5 | 72.1 | 74.15 | 74.15 | +1.5 (+2.06%) | 6,882,890 |
| 10 Jun 2019 | INR | 74.65 | 75.5 | 71.6 | 72.65 | 72.65 | -1.25 (-1.69%) | 8,537,807 |
| 7 Jun 2019 | INR | 73.2 | 74.85 | 72.5 | 73.9 | 73.9 | +0.55 (+0.75%) | 9,319,279 |
| 6 Jun 2019 | INR | 78.45 | 78.45 | 72.85 | 73.35 | 73.35 | -4.7 (-6.02%) | 12,897,270 |
| 4 Jun 2019 | INR | 76 | 80.85 | 76 | 78.05 | 78.05 | +1.5 (+1.96%) | 15,631,329 |
| 3 Jun 2019 | INR | 76.45 | 76.95 | 74.55 | 76.55 | 76.55 | +0.75 (+0.99%) | 7,642,627 |
| 31 May 2019 | INR | 78.7 | 79.2 | 74.25 | 75.8 | 75.8 | -2.55 (-3.25%) | 11,087,241 |
| 30 May 2019 | INR | 79 | 80.15 | 77.25 | 78.35 | 78.35 | -0.25 (-0.32%) | 8,867,615 |
| 29 May 2019 | INR | 79.3 | 79.3 | 77.55 | 78.6 | 78.6 | -0.85 (-1.07%) | 13,146,240 |
| 28 May 2019 | INR | 77.85 | 79.75 | 76.6 | 79.45 | 79.45 | +2.05 (+2.65%) | 13,894,860 |
| 27 May 2019 | INR | 75.5 | 78.5 | 75.2 | 77.4 | 77.4 | +2.4 (+3.20%) | 13,403,507 |
| 24 May 2019 | INR | 70.15 | 75.5 | 70 | 75 | 75 | +5.25 (+7.53%) | 13,537,813 |
| 23 May 2019 | INR | 73.85 | 75.45 | 69.2 | 69.75 | 69.75 | -1.45 (-2.04%) | 20,942,310 |
| 22 May 2019 | INR | 71.65 | 71.75 | 70.1 | 71.2 | 71.2 | -0.35 (-0.49%) | 7,989,744 |
| 21 May 2019 | INR | 74.2 | 74.35 | 70.65 | 71.55 | 71.55 | -2.45 (-3.31%) | 9,074,806 |
| 20 May 2019 | INR | 74.3 | 75.1 | 72.65 | 74 | 74 | +3.35 (+4.74%) | 12,806,147 |
| 17 May 2019 | INR | 70.3 | 71.15 | 69.25 | 70.65 | 70.65 | +0.5 (+0.71%) | 8,543,601 |
| 16 May 2019 | INR | 71.5 | 72 | 69.2 | 70.15 | 70.15 | -1.3 (-1.82%) | 13,719,289 |
| 15 May 2019 | INR | 74.2 | 76 | 70.55 | 71.45 | 71.45 | -7.85 (-9.90%) | 36,895,428 |
| 14 May 2019 | INR | 75.9 | 81.45 | 74.45 | 79.3 | 79.3 | +3.45 (+4.55%) | 13,530,185 |
| 13 May 2019 | INR | 83.8 | 84.55 | 71.45 | 75.85 | 75.85 | -8.2 (-9.76%) | 14,639,500 |
| 10 May 2019 | INR | 83 | 84.6 | 82.05 | 84.05 | 84.05 | +1.9 (+2.31%) | 6,978,479 |
| 9 May 2019 | INR | 81.8 | 83 | 81.5 | 82.15 | 82.15 | -0.05 (-0.06%) | 5,014,619 |
| 8 May 2019 | INR | 81.65 | 83.55 | 80.75 | 82.2 | 82.2 | +0.55 (+0.67%) | 6,734,094 |
| 7 May 2019 | INR | 84.45 | 84.7 | 81 | 81.65 | 81.65 | -2.25 (-2.68%) | 6,167,418 |
| 6 May 2019 | INR | 84 | 85.4 | 83.5 | 83.9 | 83.9 | -1.15 (-1.35%) | 4,467,534 |
| 3 May 2019 | INR | 84.95 | 85.75 | 84.15 | 85.05 | 85.05 | +0.6 (+0.71%) | 5,629,447 |
| 2 May 2019 | INR | 83 | 86.15 | 82.4 | 84.45 | 84.45 | +0.95 (+1.14%) | 7,600,082 |
| 30 Apr 2019 | INR | 88 | 88 | 82.75 | 83.5 | 83.5 | -4.55 (-5.17%) | 9,894,458 |
| 26 Apr 2019 | INR | 88.25 | 88.5 | 86.6 | 88.05 | 88.05 | +0.4 (+0.46%) | 6,880,489 |
