| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 126.45 | 134 | 125.5 | 133.4 | 133.4 | +6.45 (+5.08%) | 294,600 |
| 10 Jun 2019 | INR | 129.8 | 129.9 | 126 | 126.95 | 126.95 | -1.25 (-0.98%) | 133,069 |
| 7 Jun 2019 | INR | 125.9 | 129.3 | 123.5 | 128.2 | 128.2 | +3.15 (+2.52%) | 202,994 |
| 6 Jun 2019 | INR | 131.9 | 132.15 | 123.8 | 125.05 | 125.05 | -6.5 (-4.94%) | 133,646 |
| 4 Jun 2019 | INR | 132 | 135.5 | 130.3 | 131.55 | 131.55 | -2.55 (-1.90%) | 90,579 |
| 3 Jun 2019 | INR | 130.65 | 134.45 | 129 | 134.1 | 134.1 | +2.85 (+2.17%) | 184,270 |
| 31 May 2019 | INR | 133.05 | 135.15 | 129.6 | 131.25 | 131.25 | -2.95 (-2.20%) | 207,034 |
| 30 May 2019 | INR | 132.8 | 135.95 | 132.15 | 134.2 | 134.2 | +1.55 (+1.17%) | 86,893 |
| 29 May 2019 | INR | 135 | 136.55 | 131.2 | 132.65 | 132.65 | -2.95 (-2.18%) | 121,607 |
| 28 May 2019 | INR | 139 | 139 | 134.9 | 135.6 | 135.6 | -3.4 (-2.45%) | 189,778 |
| 27 May 2019 | INR | 137 | 142.5 | 135.7 | 139 | 139 | -0.75 (-0.54%) | 327,324 |
| 24 May 2019 | INR | 129.1 | 140.5 | 129.1 | 139.75 | 139.75 | +10.65 (+8.25%) | 1,238,870 |
| 23 May 2019 | INR | 123 | 136.5 | 121.15 | 129.1 | 129.1 | +10.5 (+8.85%) | 1,599,830 |
| 22 May 2019 | INR | 116.35 | 120 | 116.35 | 118.6 | 118.6 | +1.05 (+0.89%) | 118,154 |
| 21 May 2019 | INR | 117.65 | 122.35 | 116 | 117.55 | 117.55 | -1.85 (-1.55%) | 169,716 |
| 20 May 2019 | INR | 116 | 123.45 | 113.8 | 119.4 | 119.4 | +11.2 (+10.35%) | 691,444 |
| 17 May 2019 | INR | 106.3 | 109.55 | 106.3 | 108.2 | 108.2 | +0.25 (+0.23%) | 112,876 |
| 16 May 2019 | INR | 110.7 | 110.85 | 105.55 | 107.95 | 107.95 | -1.85 (-1.68%) | 189,750 |
| 15 May 2019 | INR | 114.2 | 115 | 108.05 | 109.8 | 109.8 | -2.2 (-1.96%) | 443,361 |
| 14 May 2019 | INR | 112.05 | 113.45 | 110.1 | 112 | 112 | -0.7 (-0.62%) | 79,064 |
| 13 May 2019 | INR | 115 | 115.5 | 109.4 | 112.7 | 112.7 | -1.9 (-1.66%) | 232,837 |
| 10 May 2019 | INR | 108.8 | 116 | 107.9 | 114.6 | 114.6 | +6.55 (+6.06%) | 325,356 |
| 9 May 2019 | INR | 104.35 | 108.95 | 104.35 | 108.05 | 108.05 | +3.7 (+3.55%) | 93,327 |
| 8 May 2019 | INR | 105.8 | 107.3 | 104 | 104.35 | 104.35 | -1.75 (-1.65%) | 90,169 |
| 7 May 2019 | INR | 109 | 110.6 | 105.75 | 106.1 | 106.1 | -3.85 (-3.50%) | 127,099 |
| 6 May 2019 | INR | 110 | 110.8 | 108.05 | 109.95 | 109.95 | -1.3 (-1.17%) | 196,609 |
| 3 May 2019 | INR | 113.75 | 113.85 | 110.9 | 111.25 | 111.25 | -2 (-1.77%) | 68,756 |
| 2 May 2019 | INR | 112.3 | 114.95 | 111.9 | 113.25 | 113.25 | +0.9 (+0.80%) | 116,689 |
| 30 Apr 2019 | INR | 115.85 | 116.4 | 110.7 | 112.35 | 112.35 | -3.65 (-3.15%) | 163,328 |
| 26 Apr 2019 | INR | 114.5 | 118.5 | 114.25 | 116 | 116 | +1.65 (+1.44%) | 127,957 |
