| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,150 | 1,150 | 1,097.3 | 1,116.1 | 1,116.1 | -16.45 (-1.45%) | 6,696 |
| 11 Jun 2019 | INR | 1,066.45 | 1,138.9 | 1,066.45 | 1,132.55 | 1,132.55 | +66.15 (+6.20%) | 21,658 |
| 10 Jun 2019 | INR | 1,032.6 | 1,080 | 1,011 | 1,066.4 | 1,066.4 | +26.7 (+2.57%) | 3,541 |
| 7 Jun 2019 | INR | 995.45 | 1,043.95 | 995.45 | 1,039.7 | 1,039.7 | +23.9 (+2.35%) | 3,274 |
| 6 Jun 2019 | INR | 1,012.65 | 1,026.3 | 1,012.6 | 1,015.8 | 1,015.8 | -6 (-0.59%) | 695 |
| 4 Jun 2019 | INR | 1,008.3 | 1,025 | 1,002.7 | 1,021.8 | 1,021.8 | +8.85 (+0.87%) | 1,349 |
| 3 Jun 2019 | INR | 1,022.5 | 1,029 | 1,000 | 1,012.95 | 1,012.95 | -9.75 (-0.95%) | 962 |
| 31 May 2019 | INR | 1,000 | 1,027.35 | 1,000 | 1,022.7 | 1,022.7 | +17.35 (+1.73%) | 99,012 |
| 30 May 2019 | INR | 999.15 | 1,016 | 998.05 | 1,005.35 | 1,005.35 | -3 (-0.30%) | 2,158 |
| 29 May 2019 | INR | 1,000 | 1,024.55 | 996.9 | 1,008.35 | 1,008.35 | -11.95 (-1.17%) | 1,990 |
| 28 May 2019 | INR | 1,057 | 1,064.8 | 1,002 | 1,020.3 | 1,020.3 | -36.8 (-3.48%) | 6,959 |
| 27 May 2019 | INR | 1,006.7 | 1,071 | 1,006 | 1,057.1 | 1,057.1 | +46.4 (+4.59%) | 8,057 |
| 24 May 2019 | INR | 996.85 | 1,013 | 982.5 | 1,010.7 | 1,010.7 | +20 (+2.02%) | 5,482 |
| 23 May 2019 | INR | 1,015.9 | 1,023.15 | 973.55 | 990.7 | 990.7 | +29.25 (+3.04%) | 4,697 |
| 22 May 2019 | INR | 979.85 | 983.65 | 955.15 | 961.45 | 961.45 | -29.85 (-3.01%) | 1,237 |
| 21 May 2019 | INR | 999 | 999 | 980.75 | 991.3 | 991.3 | -2.7 (-0.27%) | 2,606 |
| 20 May 2019 | INR | 942 | 1,000 | 942 | 994 | 994 | +45 (+4.74%) | 2,748 |
| 17 May 2019 | INR | 965.4 | 965.4 | 943 | 949 | 949 | -10.4 (-1.08%) | 444 |
| 16 May 2019 | INR | 947 | 968.25 | 945 | 959.4 | 959.4 | +5.45 (+0.57%) | 887 |
| 15 May 2019 | INR | 970 | 970 | 946.95 | 953.95 | 953.95 | +5.3 (+0.56%) | 693 |
| 14 May 2019 | INR | 943.4 | 983.85 | 941.05 | 948.65 | 948.65 | +3.25 (+0.34%) | 682 |
| 13 May 2019 | INR | 931.45 | 952.6 | 931.45 | 945.4 | 945.4 | -7.1 (-0.75%) | 391 |
| 10 May 2019 | INR | 959.55 | 959.55 | 948.25 | 952.5 | 952.5 | -0.3 (-0.03%) | 234 |
| 9 May 2019 | INR | 943.65 | 960 | 943.65 | 952.8 | 952.8 | +3.95 (+0.42%) | 403 |
| 8 May 2019 | INR | 946.15 | 954.1 | 946.15 | 948.85 | 948.85 | -5.85 (-0.61%) | 238 |
| 7 May 2019 | INR | 973.55 | 974.35 | 945 | 954.7 | 954.7 | -9.7 (-1.01%) | 451 |
| 6 May 2019 | INR | 966.4 | 972 | 961 | 964.4 | 964.4 | -4.9 (-0.51%) | 508 |
| 3 May 2019 | INR | 970 | 985 | 961.55 | 969.3 | 969.3 | -17 (-1.72%) | 350 |
| 2 May 2019 | INR | 972 | 990 | 963.95 | 986.3 | 986.3 | +14.25 (+1.47%) | 1,372 |
| 30 Apr 2019 | INR | 967.2 | 978.95 | 963.6 | 972.05 | 972.05 | +3.7 (+0.38%) | 215 |
