| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 5,347.95 | 5,352.05 | 5,276 | 5,282 | 5,282 | -74.6 (-1.39%) | 636 |
| 11 Jun 2019 | INR | 5,359.25 | 5,393.25 | 5,338 | 5,356.6 | 5,356.6 | -28.55 (-0.53%) | 228 |
| 10 Jun 2019 | INR | 5,407.5 | 5,450 | 5,367.5 | 5,385.15 | 5,385.15 | -2.5 (-0.05%) | 375 |
| 7 Jun 2019 | INR | 5,359 | 5,477.7 | 5,359 | 5,387.65 | 5,387.65 | -29.85 (-0.55%) | 189 |
| 6 Jun 2019 | INR | 5,487.3 | 5,487.3 | 5,401 | 5,417.5 | 5,417.5 | -54.9 (-1.00%) | 128 |
| 4 Jun 2019 | INR | 5,588.85 | 5,588.85 | 5,462 | 5,472.4 | 5,472.4 | -35 (-0.64%) | 380 |
| 3 Jun 2019 | INR | 5,695 | 5,695 | 5,490 | 5,507.4 | 5,507.4 | -92.15 (-1.65%) | 387 |
| 31 May 2019 | INR | 5,611.8 | 5,672.9 | 5,585 | 5,599.55 | 5,599.55 | -15.9 (-0.28%) | 160 |
| 30 May 2019 | INR | 5,555 | 5,680 | 5,506 | 5,615.45 | 5,615.45 | -27.7 (-0.49%) | 280 |
| 29 May 2019 | INR | 5,775 | 5,775 | 5,620 | 5,643.15 | 5,643.15 | -134.2 (-2.32%) | 425 |
| 28 May 2019 | INR | 5,655 | 5,825 | 5,619.3 | 5,777.35 | 5,777.35 | +110.9 (+1.96%) | 287 |
| 27 May 2019 | INR | 5,592.9 | 5,725 | 5,592.9 | 5,666.45 | 5,666.45 | +87.7 (+1.57%) | 264 |
| 24 May 2019 | INR | 5,540 | 5,620 | 5,365 | 5,578.75 | 5,578.75 | +204.6 (+3.81%) | 455 |
| 23 May 2019 | INR | 5,490 | 5,490 | 5,351 | 5,374.15 | 5,374.15 | -27.8 (-0.51%) | 817 |
| 22 May 2019 | INR | 5,465 | 5,468 | 5,400 | 5,401.95 | 5,401.95 | -60.8 (-1.11%) | 311 |
| 21 May 2019 | INR | 5,520.1 | 5,700 | 5,431 | 5,462.75 | 5,462.75 | -247.95 (-4.34%) | 498 |
| 20 May 2019 | INR | 5,749.95 | 5,749.95 | 5,559 | 5,710.7 | 5,710.7 | +245.55 (+4.49%) | 411 |
| 17 May 2019 | INR | 5,560 | 5,609.7 | 5,410 | 5,465.15 | 5,465.15 | +8.85 (+0.16%) | 784 |
| 16 May 2019 | INR | 5,380.05 | 5,480 | 5,352.1 | 5,456.3 | 5,456.3 | +50 (+0.92%) | 277 |
| 15 May 2019 | INR | 5,390 | 5,433 | 5,229 | 5,406.3 | 5,406.3 | +16.25 (+0.30%) | 219 |
| 14 May 2019 | INR | 5,400 | 5,432.95 | 5,361 | 5,390.05 | 5,390.05 | -49.5 (-0.91%) | 847 |
| 13 May 2019 | INR | 5,455.75 | 5,579 | 5,380 | 5,439.55 | 5,439.55 | -88.8 (-1.61%) | 814 |
| 10 May 2019 | INR | 5,405 | 5,559.8 | 5,356 | 5,528.35 | 5,528.35 | +35.4 (+0.64%) | 847 |
| 9 May 2019 | INR | 5,555 | 5,560 | 5,483 | 5,492.95 | 5,492.95 | -12.05 (-0.22%) | 166 |
| 8 May 2019 | INR | 5,626.1 | 5,626.1 | 5,490 | 5,505 | 5,505 | -92.3 (-1.65%) | 591 |
| 7 May 2019 | INR | 5,844 | 5,844 | 5,573.05 | 5,597.3 | 5,597.3 | -78.35 (-1.38%) | 347 |
| 6 May 2019 | INR | 5,700 | 5,707 | 5,624.2 | 5,675.65 | 5,675.65 | -22.85 (-0.40%) | 123 |
| 3 May 2019 | INR | 5,750 | 5,753.95 | 5,673 | 5,698.5 | 5,698.5 | -44.9 (-0.78%) | 102 |
| 2 May 2019 | INR | 5,710 | 5,848.95 | 5,680.75 | 5,743.4 | 5,743.4 | -34.7 (-0.60%) | 20,442 |
| 30 Apr 2019 | INR | 5,871 | 5,900 | 5,625 | 5,778.1 | 5,778.1 | -79.55 (-1.36%) | 598 |
