| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,782.55 | 1,784.5 | 1,774.35 | 1,779.05 | 1,779.05 | +1.45 (+0.08%) | 44 |
| 11 Jun 2019 | INR | 1,774.25 | 1,798 | 1,770 | 1,777.6 | 1,777.6 | -6 (-0.34%) | 120 |
| 10 Jun 2019 | INR | 1,755.05 | 1,800 | 1,755.05 | 1,783.6 | 1,783.6 | +5.95 (+0.33%) | 206 |
| 7 Jun 2019 | INR | 1,789.15 | 1,799.5 | 1,750 | 1,777.65 | 1,777.65 | -19.15 (-1.07%) | 184 |
| 6 Jun 2019 | INR | 1,789.75 | 1,800 | 1,762.55 | 1,796.8 | 1,796.8 | +11.75 (+0.66%) | 324 |
| 4 Jun 2019 | INR | 1,799.95 | 1,799.95 | 1,774 | 1,785.05 | 1,785.05 | +7.9 (+0.44%) | 1,386 |
| 3 Jun 2019 | INR | 1,745 | 1,800 | 1,738.65 | 1,777.15 | 1,777.15 | +33.3 (+1.91%) | 769 |
| 31 May 2019 | INR | 1,758.25 | 1,775 | 1,729 | 1,743.85 | 1,743.85 | -5 (-0.29%) | 451 |
| 30 May 2019 | INR | 1,754.95 | 1,782.15 | 1,736.95 | 1,748.85 | 1,748.85 | -7.7 (-0.44%) | 728 |
| 29 May 2019 | INR | 1,718.15 | 1,761 | 1,718.15 | 1,756.55 | 1,756.55 | +39.25 (+2.29%) | 958 |
| 28 May 2019 | INR | 1,755 | 1,755 | 1,708.9 | 1,717.3 | 1,717.3 | -7.85 (-0.46%) | 74 |
| 27 May 2019 | INR | 1,711 | 1,745 | 1,711 | 1,725.15 | 1,725.15 | +11.4 (+0.67%) | 235 |
| 24 May 2019 | INR | 1,690 | 1,723.75 | 1,680.05 | 1,713.75 | 1,713.75 | +27.7 (+1.64%) | 339 |
| 23 May 2019 | INR | 1,711.2 | 1,751.2 | 1,674.35 | 1,686.05 | 1,686.05 | +0.5 (+0.03%) | 435 |
| 22 May 2019 | INR | 1,689.4 | 1,696 | 1,665 | 1,685.55 | 1,685.55 | +4.75 (+0.28%) | 70 |
| 21 May 2019 | INR | 1,688.8 | 1,697.75 | 1,678.75 | 1,680.8 | 1,680.8 | -29.85 (-1.74%) | 294 |
| 20 May 2019 | INR | 1,620.55 | 1,744 | 1,620.55 | 1,710.65 | 1,710.65 | +96.75 (+5.99%) | 361 |
| 17 May 2019 | INR | 1,620 | 1,625.1 | 1,608 | 1,613.9 | 1,613.9 | +10.95 (+0.68%) | 199 |
| 16 May 2019 | INR | 1,606.8 | 1,612.9 | 1,600 | 1,602.95 | 1,602.95 | -9.05 (-0.56%) | 87 |
| 15 May 2019 | INR | 1,626 | 1,639.95 | 1,603.25 | 1,612 | 1,612 | -13.75 (-0.85%) | 297 |
| 14 May 2019 | INR | 1,610.25 | 1,630 | 1,602.25 | 1,625.75 | 1,625.75 | -1.85 (-0.11%) | 200 |
| 13 May 2019 | INR | 1,678.6 | 1,680 | 1,622.75 | 1,627.6 | 1,627.6 | -45.45 (-2.72%) | 4,496 |
| 10 May 2019 | INR | 1,679.5 | 1,687.7 | 1,662 | 1,673.05 | 1,673.05 | -3.05 (-0.18%) | 243 |
| 9 May 2019 | INR | 1,651.45 | 1,683.4 | 1,617.35 | 1,676.1 | 1,676.1 | +18.15 (+1.09%) | 1,009 |
| 8 May 2019 | INR | 1,660.65 | 1,665.5 | 1,652.15 | 1,657.95 | 1,657.95 | -10.65 (-0.64%) | 255 |
| 7 May 2019 | INR | 1,684.15 | 1,705.4 | 1,659.15 | 1,668.6 | 1,668.6 | -9.35 (-0.56%) | 227 |
| 6 May 2019 | INR | 1,684 | 1,700.8 | 1,674.8 | 1,677.95 | 1,677.95 | +10.7 (+0.64%) | 278 |
| 3 May 2019 | INR | 1,700 | 1,734.4 | 1,660 | 1,667.25 | 1,667.25 | -36.4 (-2.14%) | 430 |
| 2 May 2019 | INR | 1,830 | 1,830 | 1,700 | 1,703.65 | 1,703.65 | -15.2 (-0.88%) | 154 |
| 30 Apr 2019 | INR | 1,700.8 | 1,734.45 | 1,685.45 | 1,718.85 | 1,718.85 | +6.45 (+0.38%) | 131 |
