| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,092 | 1,093.8 | 1,053.25 | 1,057.1 | 1,057.1 | -41.05 (-3.74%) | 1,995 |
| 11 Jun 2019 | INR | 1,128.85 | 1,128.85 | 1,090 | 1,098.15 | 1,098.15 | -20 (-1.79%) | 3,439 |
| 10 Jun 2019 | INR | 1,115 | 1,131 | 1,102 | 1,118.15 | 1,118.15 | +6.7 (+0.60%) | 1,545 |
| 7 Jun 2019 | INR | 1,060 | 1,140.95 | 1,051 | 1,111.45 | 1,111.45 | +56.7 (+5.38%) | 25,036 |
| 6 Jun 2019 | INR | 1,051 | 1,072.3 | 1,015 | 1,054.75 | 1,054.75 | -1.65 (-0.16%) | 4,072 |
| 4 Jun 2019 | INR | 1,049.85 | 1,061.45 | 1,045.95 | 1,056.4 | 1,056.4 | +2.45 (+0.23%) | 52,211 |
| 3 Jun 2019 | INR | 1,051 | 1,057.15 | 1,031.25 | 1,053.95 | 1,053.95 | +6.35 (+0.61%) | 990 |
| 31 May 2019 | INR | 1,044.35 | 1,058 | 1,024.3 | 1,047.6 | 1,047.6 | +12.45 (+1.20%) | 1,423 |
| 30 May 2019 | INR | 1,039.05 | 1,044.9 | 1,020 | 1,035.15 | 1,035.15 | -5.35 (-0.51%) | 3,000 |
| 29 May 2019 | INR | 1,052.85 | 1,073.05 | 1,033 | 1,040.5 | 1,040.5 | -35.6 (-3.31%) | 959 |
| 28 May 2019 | INR | 1,062.6 | 1,097.5 | 1,025 | 1,076.1 | 1,076.1 | +13.45 (+1.27%) | 13,827 |
| 27 May 2019 | INR | 1,017.25 | 1,099.5 | 1,002 | 1,062.65 | 1,062.65 | +32.9 (+3.19%) | 35,479 |
| 24 May 2019 | INR | 1,025 | 1,044 | 985 | 1,029.75 | 1,029.75 | +33.5 (+3.36%) | 14,134 |
| 23 May 2019 | INR | 1,035 | 1,035.8 | 968 | 996.25 | 996.25 | -15.1 (-1.49%) | 10,781 |
| 22 May 2019 | INR | 993.55 | 1,021.75 | 993.55 | 1,011.35 | 1,011.35 | +22.25 (+2.25%) | 686 |
| 21 May 2019 | INR | 990 | 995 | 984 | 989.1 | 989.1 | +7.65 (+0.78%) | 1,383 |
| 20 May 2019 | INR | 984 | 999.75 | 961.5 | 981.45 | 981.45 | +22.75 (+2.37%) | 4,648 |
| 17 May 2019 | INR | 972 | 972 | 946.45 | 958.7 | 958.7 | +12.35 (+1.31%) | 1,402 |
| 16 May 2019 | INR | 925.4 | 959.95 | 906 | 946.35 | 946.35 | +20.95 (+2.26%) | 3,416 |
| 15 May 2019 | INR | 929.9 | 940 | 918 | 925.4 | 925.4 | -10.8 (-1.15%) | 695 |
| 14 May 2019 | INR | 930 | 949.95 | 923.2 | 936.2 | 936.2 | -8.1 (-0.86%) | 2,436 |
| 13 May 2019 | INR | 933 | 970 | 933 | 944.3 | 944.3 | +0.8 (+0.08%) | 8,760 |
| 10 May 2019 | INR | 955 | 972 | 916.6 | 943.5 | 943.5 | -3.8 (-0.40%) | 4,369 |
| 9 May 2019 | INR | 984.35 | 984.4 | 940 | 947.3 | 947.3 | -33.85 (-3.45%) | 6,320 |
| 8 May 2019 | INR | 1,010.75 | 1,014.1 | 975 | 981.15 | 981.15 | -35.75 (-3.52%) | 3,975 |
| 7 May 2019 | INR | 1,032.5 | 1,035 | 987.5 | 1,016.9 | 1,016.9 | -12 (-1.17%) | 3,073 |
| 6 May 2019 | INR | 1,035 | 1,045.9 | 1,015 | 1,028.9 | 1,028.9 | -17.1 (-1.63%) | 1,955 |
| 3 May 2019 | INR | 1,030.55 | 1,060 | 1,030 | 1,046 | 1,046 | -5.85 (-0.56%) | 1,946 |
| 2 May 2019 | INR | 1,034 | 1,059 | 1,030 | 1,051.85 | 1,051.85 | +15.8 (+1.53%) | 1,345 |
| 30 Apr 2019 | INR | 1,035.1 | 1,046.6 | 983.15 | 1,036.05 | 1,036.05 | -2.25 (-0.22%) | 3,307 |
