| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 8,572.8 | 8,639.6 | 8,530 | 8,597 | 8,597 | +9.3 (+0.11%) | 514 |
| 11 Jun 2019 | INR | 8,290 | 8,649 | 8,290 | 8,587.7 | 8,587.7 | +309.05 (+3.73%) | 1,522 |
| 10 Jun 2019 | INR | 7,950.95 | 8,315 | 7,930 | 8,278.65 | 8,278.65 | +343.6 (+4.33%) | 581 |
| 7 Jun 2019 | INR | 7,750.05 | 7,985 | 7,750 | 7,935.05 | 7,935.05 | +23.6 (+0.30%) | 268 |
| 6 Jun 2019 | INR | 7,830.15 | 7,934 | 7,786.35 | 7,911.45 | 7,911.45 | +61.1 (+0.78%) | 141 |
| 4 Jun 2019 | INR | 7,811.65 | 7,880.15 | 7,795 | 7,850.35 | 7,850.35 | -35.95 (-0.46%) | 133 |
| 3 Jun 2019 | INR | 7,784.5 | 7,905 | 7,728.15 | 7,886.3 | 7,886.3 | +86 (+1.10%) | 370 |
| 31 May 2019 | INR | 7,759.35 | 7,890 | 7,723.55 | 7,800.3 | 7,800.3 | -26.5 (-0.34%) | 385 |
| 30 May 2019 | INR | 7,864.85 | 7,944.45 | 7,762.85 | 7,826.8 | 7,826.8 | +23.6 (+0.30%) | 416 |
| 29 May 2019 | INR | 7,600 | 7,840 | 7,600 | 7,803.2 | 7,803.2 | +107.25 (+1.39%) | 488 |
| 28 May 2019 | INR | 8,020.05 | 8,070.7 | 7,650 | 7,695.95 | 7,695.95 | -305.8 (-3.82%) | 746 |
| 27 May 2019 | INR | 7,950 | 8,087.4 | 7,950 | 8,001.75 | 8,001.75 | +73.55 (+0.93%) | 284 |
| 24 May 2019 | INR | 7,820 | 7,945.85 | 7,700 | 7,928.2 | 7,928.2 | +282.9 (+3.70%) | 715 |
| 23 May 2019 | INR | 7,745.7 | 7,779.9 | 7,635 | 7,645.3 | 7,645.3 | -145.5 (-1.87%) | 434 |
| 22 May 2019 | INR | 7,850 | 7,850 | 7,660.1 | 7,790.8 | 7,790.8 | +107.5 (+1.40%) | 125 |
| 21 May 2019 | INR | 7,513.4 | 7,840 | 7,511.95 | 7,683.3 | 7,683.3 | +210.35 (+2.81%) | 357 |
| 20 May 2019 | INR | 7,451 | 7,528 | 7,395.65 | 7,472.95 | 7,472.95 | +80.65 (+1.09%) | 281 |
| 17 May 2019 | INR | 7,221 | 7,416.2 | 7,207 | 7,392.3 | 7,392.3 | +203.5 (+2.83%) | 248 |
| 16 May 2019 | INR | 7,281.6 | 7,290 | 7,150 | 7,188.8 | 7,188.8 | -57.65 (-0.80%) | 239 |
| 15 May 2019 | INR | 7,255.45 | 7,300.95 | 7,200 | 7,246.45 | 7,246.45 | -14.65 (-0.20%) | 98 |
| 14 May 2019 | INR | 7,335.2 | 7,475 | 7,218.5 | 7,261.1 | 7,261.1 | -12.5 (-0.17%) | 347 |
| 13 May 2019 | INR | 7,274.4 | 7,336.75 | 7,259.05 | 7,273.6 | 7,273.6 | -26.4 (-0.36%) | 342 |
| 10 May 2019 | INR | 7,300 | 7,390 | 7,251.05 | 7,300 | 7,300 | -1.95 (-0.03%) | 240 |
| 9 May 2019 | INR | 7,310 | 7,325 | 7,255 | 7,301.95 | 7,301.95 | +15.6 (+0.21%) | 58 |
| 8 May 2019 | INR | 7,261 | 7,328 | 7,261 | 7,286.35 | 7,286.35 | -4.35 (-0.06%) | 209 |
| 7 May 2019 | INR | 7,421.4 | 7,425.8 | 7,235.1 | 7,290.7 | 7,290.7 | -97.05 (-1.31%) | 204 |
| 6 May 2019 | INR | 7,398.5 | 7,421.95 | 7,350 | 7,387.75 | 7,387.75 | -10.75 (-0.15%) | 222 |
| 3 May 2019 | INR | 7,429.75 | 7,455 | 7,384.55 | 7,398.5 | 7,398.5 | -42.6 (-0.57%) | 321 |
| 2 May 2019 | INR | 7,404.8 | 7,475 | 7,385.6 | 7,441.1 | 7,441.1 | +4.15 (+0.06%) | 1,840 |
| 30 Apr 2019 | INR | 7,483 | 7,483 | 7,358.35 | 7,436.95 | 7,436.95 | -66.1 (-0.88%) | 669 |
