| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 20,690 | 20,690 | 20,364 | 20,546.85 | 20,546.85 | -259.15 (-1.25%) | 484 |
| 11 Jun 2019 | INR | 20,886.8 | 20,886.8 | 20,636 | 20,806 | 20,806 | -54.3 (-0.26%) | 164 |
| 10 Jun 2019 | INR | 20,920 | 20,960.75 | 20,671.2 | 20,860.3 | 20,860.3 | +44.65 (+0.21%) | 317 |
| 7 Jun 2019 | INR | 20,550 | 20,950.05 | 20,471 | 20,815.65 | 20,815.65 | +189.5 (+0.92%) | 436 |
| 6 Jun 2019 | INR | 21,425 | 21,650 | 20,513.05 | 20,626.15 | 20,626.15 | -584.9 (-2.76%) | 1,374 |
| 4 Jun 2019 | INR | 21,850 | 22,045.45 | 21,118.05 | 21,211.05 | 21,211.05 | -661.75 (-3.03%) | 1,667 |
| 3 Jun 2019 | INR | 21,599 | 21,998.1 | 21,599 | 21,872.8 | 21,872.8 | +311.1 (+1.44%) | 375 |
| 31 May 2019 | INR | 21,526.15 | 21,750 | 21,426.2 | 21,561.7 | 21,561.7 | +140.6 (+0.66%) | 8,885 |
| 30 May 2019 | INR | 21,513.5 | 21,899.85 | 21,291.85 | 21,421.1 | 21,421.1 | -190.45 (-0.88%) | 334 |
| 29 May 2019 | INR | 21,525 | 21,700 | 21,406.1 | 21,611.55 | 21,611.55 | -54.8 (-0.25%) | 146 |
| 28 May 2019 | INR | 21,300 | 21,799.9 | 21,300 | 21,666.35 | 21,666.35 | +130.75 (+0.61%) | 1,450 |
| 27 May 2019 | INR | 20,786.4 | 21,599.85 | 20,786.4 | 21,535.6 | 21,535.6 | +616.95 (+2.95%) | 1,376 |
| 24 May 2019 | INR | 21,016.9 | 21,016.9 | 20,774.6 | 20,918.65 | 20,918.65 | +98.95 (+0.48%) | 5,831 |
| 23 May 2019 | INR | 20,591.55 | 21,264.95 | 20,591.55 | 20,819.7 | 20,819.7 | +628.3 (+3.11%) | 1,950 |
| 22 May 2019 | INR | 20,680 | 20,680 | 20,021 | 20,191.4 | 20,191.4 | -263.85 (-1.29%) | 16,316 |
| 21 May 2019 | INR | 20,366.4 | 20,925.85 | 20,104.85 | 20,455.25 | 20,455.25 | +122.35 (+0.60%) | 871 |
| 20 May 2019 | INR | 19,900 | 20,625.3 | 19,831.35 | 20,332.9 | 20,332.9 | +1,000.8 (+5.18%) | 1,285 |
| 17 May 2019 | INR | 19,083.2 | 19,727.65 | 18,741.35 | 19,332.1 | 19,332.1 | -80.75 (-0.42%) | 647 |
| 16 May 2019 | INR | 19,094.3 | 19,555.3 | 18,735.75 | 19,412.85 | 19,412.85 | +412.3 (+2.17%) | 421 |
| 15 May 2019 | INR | 19,121.6 | 19,195.05 | 18,870.65 | 19,000.55 | 19,000.55 | +14.35 (+0.08%) | 327 |
| 14 May 2019 | INR | 18,796.6 | 19,200 | 18,583.2 | 18,986.2 | 18,986.2 | +169.75 (+0.90%) | 405 |
| 13 May 2019 | INR | 18,905.85 | 19,537.45 | 18,575 | 18,816.45 | 18,816.45 | -173.45 (-0.91%) | 538 |
| 10 May 2019 | INR | 19,250 | 19,296.35 | 18,918.15 | 18,989.9 | 18,989.9 | -295.7 (-1.53%) | 307 |
| 9 May 2019 | INR | 19,757.05 | 19,757.05 | 19,204.15 | 19,285.6 | 19,285.6 | -471.45 (-2.39%) | 314 |
| 8 May 2019 | INR | 19,700 | 19,800 | 19,500.9 | 19,757.05 | 19,757.05 | +26.05 (+0.13%) | 2,889 |
| 7 May 2019 | INR | 19,757.3 | 19,950 | 19,636.75 | 19,731 | 19,731 | -17 (-0.09%) | 186 |
| 6 May 2019 | INR | 19,799.95 | 19,844.65 | 19,666.4 | 19,748 | 19,748 | -130.85 (-0.66%) | 170 |
| 3 May 2019 | INR | 19,850 | 20,100 | 19,794.95 | 19,878.85 | 19,878.85 | +60.7 (+0.31%) | 170 |
| 2 May 2019 | INR | 19,616 | 19,985.35 | 19,616 | 19,818.15 | 19,818.15 | +80 (+0.41%) | 72 |
| 30 Apr 2019 | INR | 20,059.25 | 20,199.95 | 19,469 | 19,738.15 | 19,738.15 | -261.8 (-1.31%) | 1,291 |
