| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,540.2 | 1,568 | 1,538.3 | 1,548.9 | 774.45 | +13.4 (+0.87%) | 36,580 |
| 11 Jun 2019 | INR | 1,513.65 | 1,538.95 | 1,513 | 1,535.5 | 767.75 | +21.2 (+1.40%) | 2,613 |
| 10 Jun 2019 | INR | 1,530.05 | 1,542.95 | 1,505.95 | 1,514.3 | 757.15 | -10.95 (-0.72%) | 3,201 |
| 7 Jun 2019 | INR | 1,522.05 | 1,536 | 1,495.9 | 1,525.25 | 762.625 | +5.65 (+0.37%) | 5,630 |
| 6 Jun 2019 | INR | 1,528.1 | 1,555 | 1,515 | 1,519.6 | 759.8 | -11.75 (-0.77%) | 4,060 |
| 4 Jun 2019 | INR | 1,546.3 | 1,558.7 | 1,524.25 | 1,531.35 | 765.675 | +1.1 (+0.07%) | 5,654 |
| 3 Jun 2019 | INR | 1,553.5 | 1,573.05 | 1,511.3 | 1,530.25 | 765.125 | -32.6 (-2.09%) | 32,248 |
| 31 May 2019 | INR | 1,568.2 | 1,579 | 1,543.55 | 1,562.85 | 781.425 | +3.1 (+0.20%) | 8,229 |
| 30 May 2019 | INR | 1,510.8 | 1,575.15 | 1,510.8 | 1,559.75 | 779.875 | +48.95 (+3.24%) | 22,419 |
| 29 May 2019 | INR | 1,527 | 1,541.4 | 1,508 | 1,510.8 | 755.4 | -15.5 (-1.02%) | 7,087 |
| 28 May 2019 | INR | 1,508 | 1,543 | 1,508 | 1,526.3 | 763.15 | +16.95 (+1.12%) | 11,936 |
| 27 May 2019 | INR | 1,530 | 1,530 | 1,505 | 1,509.35 | 754.675 | -18.2 (-1.19%) | 29,938 |
| 24 May 2019 | INR | 1,556.35 | 1,568 | 1,511.55 | 1,527.55 | 763.775 | -25.1 (-1.62%) | 11,196 |
| 23 May 2019 | INR | 1,579.9 | 1,587 | 1,542.35 | 1,552.65 | 776.325 | -6.55 (-0.42%) | 11,647 |
| 22 May 2019 | INR | 1,590.1 | 1,597.35 | 1,538.05 | 1,559.2 | 779.6 | -41.85 (-2.61%) | 16,014 |
| 21 May 2019 | INR | 1,634.9 | 1,634.9 | 1,525.2 | 1,601.05 | 800.525 | -54.65 (-3.30%) | 78,420 |
| 20 May 2019 | INR | 1,681.6 | 1,681.6 | 1,648.05 | 1,655.7 | 827.85 | +8.75 (+0.53%) | 6,008 |
| 17 May 2019 | INR | 1,667.1 | 1,675.8 | 1,637.15 | 1,646.95 | 823.475 | -15.2 (-0.91%) | 5,034 |
| 16 May 2019 | INR | 1,618.8 | 1,675.1 | 1,612.1 | 1,662.15 | 831.075 | +29.45 (+1.80%) | 12,349 |
| 15 May 2019 | INR | 1,653.1 | 1,656.65 | 1,618.15 | 1,632.7 | 816.35 | -16.65 (-1.01%) | 4,841 |
| 14 May 2019 | INR | 1,651.05 | 1,660.75 | 1,627.3 | 1,649.35 | 824.675 | +0.6 (+0.04%) | 5,753 |
| 13 May 2019 | INR | 1,699 | 1,699 | 1,638 | 1,648.75 | 824.375 | -38.15 (-2.26%) | 4,110 |
| 10 May 2019 | INR | 1,673.65 | 1,696 | 1,658.4 | 1,686.9 | 843.45 | +15.6 (+0.93%) | 30,354 |
| 9 May 2019 | INR | 1,707 | 1,707 | 1,663.6 | 1,671.3 | 835.65 | -23.5 (-1.39%) | 3,843 |
| 8 May 2019 | INR | 1,705 | 1,719.75 | 1,682.1 | 1,694.8 | 847.4 | -8.85 (-0.52%) | 3,979 |
| 7 May 2019 | INR | 1,716.5 | 1,731.35 | 1,694.35 | 1,703.65 | 851.825 | -17.05 (-0.99%) | 4,243 |
| 6 May 2019 | INR | 1,744.95 | 1,744.95 | 1,713.05 | 1,720.7 | 860.35 | -34.65 (-1.97%) | 3,569 |
| 3 May 2019 | INR | 1,758 | 1,786.85 | 1,702.8 | 1,755.35 | 877.675 | -10.4 (-0.59%) | 16,736 |
| 2 May 2019 | INR | 1,772.15 | 1,800 | 1,747.9 | 1,765.75 | 882.875 | -26.4 (-1.47%) | 10,091 |
| 30 Apr 2019 | INR | 1,752 | 1,796 | 1,717 | 1,792.15 | 896.075 | +32.3 (+1.84%) | 10,761 |
