| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,432.35 | 1,471.75 | 1,428.3 | 1,463.95 | 487.9833 | +2.7 (+0.18%) | 837 |
| 11 Jun 2019 | INR | 1,390.05 | 1,483 | 1,390.05 | 1,461.25 | 487.0833 | +28.65 (+2.00%) | 4,993 |
| 10 Jun 2019 | INR | 1,380.45 | 1,441 | 1,376.05 | 1,432.6 | 477.5333 | +52.15 (+3.78%) | 2,669 |
| 7 Jun 2019 | INR | 1,307.2 | 1,399 | 1,290 | 1,380.45 | 460.15 | +94.7 (+7.37%) | 3,279 |
| 6 Jun 2019 | INR | 1,253.45 | 1,298.25 | 1,253.45 | 1,285.75 | 428.5833 | +25.2 (+2.00%) | 3,133 |
| 4 Jun 2019 | INR | 1,283.4 | 1,283.4 | 1,231 | 1,260.55 | 420.1833 | -27.85 (-2.16%) | 1,502 |
| 3 Jun 2019 | INR | 1,275 | 1,291 | 1,261.05 | 1,288.4 | 429.4667 | +26.3 (+2.08%) | 855 |
| 31 May 2019 | INR | 1,305 | 1,324 | 1,255 | 1,262.1 | 420.7 | -101.4 (-7.44%) | 5,196 |
| 30 May 2019 | INR | 1,364.95 | 1,392.95 | 1,331.9 | 1,363.5 | 454.5 | -2.55 (-0.19%) | 2,724 |
| 29 May 2019 | INR | 1,425 | 1,425 | 1,350 | 1,366.05 | 455.35 | +7.95 (+0.59%) | 1,984 |
| 28 May 2019 | INR | 1,309.95 | 1,370 | 1,296.05 | 1,358.1 | 452.7 | +52.35 (+4.01%) | 3,526 |
| 27 May 2019 | INR | 1,283.65 | 1,309 | 1,255.3 | 1,305.75 | 435.25 | +42.2 (+3.34%) | 3,077 |
| 24 May 2019 | INR | 1,231.85 | 1,284.5 | 1,230.4 | 1,263.55 | 421.1833 | +25.8 (+2.08%) | 3,094 |
| 23 May 2019 | INR | 1,280.5 | 1,280.5 | 1,221 | 1,237.75 | 412.5833 | +18.4 (+1.51%) | 4,976 |
| 22 May 2019 | INR | 1,169.95 | 1,225 | 1,169.95 | 1,219.35 | 406.45 | +52.05 (+4.46%) | 1,919 |
| 21 May 2019 | INR | 1,264.95 | 1,264.95 | 1,125.3 | 1,167.3 | 389.1 | -16.75 (-1.41%) | 1,905 |
| 20 May 2019 | INR | 1,147 | 1,185.5 | 1,147 | 1,184.05 | 394.6833 | +39.65 (+3.46%) | 1,390 |
| 17 May 2019 | INR | 1,110.1 | 1,149 | 1,110 | 1,144.4 | 381.4667 | +26.2 (+2.34%) | 229 |
| 16 May 2019 | INR | 1,115.05 | 1,144.75 | 1,100 | 1,118.2 | 372.7333 | -7.4 (-0.66%) | 1,879 |
| 15 May 2019 | INR | 1,130 | 1,155 | 1,112 | 1,125.6 | 375.2 | -4.65 (-0.41%) | 1,113 |
| 14 May 2019 | INR | 1,152.8 | 1,152.8 | 1,121 | 1,130.25 | 376.75 | -12.6 (-1.10%) | 113 |
| 13 May 2019 | INR | 1,172 | 1,174 | 1,136 | 1,142.85 | 380.95 | -2.25 (-0.20%) | 1,152 |
| 10 May 2019 | INR | 1,166.7 | 1,166.7 | 1,145.1 | 1,145.1 | 381.7 | -4.55 (-0.40%) | 111 |
| 9 May 2019 | INR | 1,180 | 1,180 | 1,122 | 1,149.65 | 383.2167 | -4.2 (-0.36%) | 1,863 |
| 8 May 2019 | INR | 1,154.05 | 1,173.95 | 1,128.25 | 1,153.85 | 384.6167 | -16.25 (-1.39%) | 212 |
| 7 May 2019 | INR | 1,165.5 | 1,180 | 1,160.5 | 1,170.1 | 390.0333 | -5.85 (-0.50%) | 492 |
| 6 May 2019 | INR | 1,165 | 1,184 | 1,165 | 1,175.95 | 391.9833 | +6.05 (+0.52%) | 109 |
| 3 May 2019 | INR | 1,194.95 | 1,194.95 | 1,166.15 | 1,169.9 | 389.9667 | -27.6 (-2.30%) | 268 |
| 2 May 2019 | INR | 1,214 | 1,214 | 1,162.05 | 1,197.5 | 399.1667 | -13.95 (-1.15%) | 1,362 |
| 30 Apr 2019 | INR | 1,217 | 1,248 | 1,191 | 1,211.45 | 403.8167 | -3 (-0.25%) | 2,350 |
