| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,379.6 | 1,395.9 | 1,367.35 | 1,380.45 | 1,380.45 | -2.8 (-0.20%) | 43,818 |
| 11 Jun 2019 | INR | 1,386 | 1,400.85 | 1,373.2 | 1,383.25 | 1,383.25 | +5.6 (+0.41%) | 29,537 |
| 10 Jun 2019 | INR | 1,411.9 | 1,411.9 | 1,368.9 | 1,377.65 | 1,377.65 | -19.4 (-1.39%) | 77,756 |
| 7 Jun 2019 | INR | 1,343.35 | 1,406.2 | 1,333.15 | 1,397.05 | 1,397.05 | +54.5 (+4.06%) | 120,392 |
| 6 Jun 2019 | INR | 1,331.85 | 1,376.9 | 1,329 | 1,342.55 | 1,342.55 | +10.7 (+0.80%) | 142,900 |
| 4 Jun 2019 | INR | 1,345.1 | 1,356.4 | 1,324.3 | 1,331.85 | 1,331.85 | -28.15 (-2.07%) | 86,341 |
| 3 Jun 2019 | INR | 1,245 | 1,370.35 | 1,245 | 1,360 | 1,360 | +120.4 (+9.71%) | 265,416 |
| 31 May 2019 | INR | 1,211 | 1,266.2 | 1,211 | 1,239.6 | 1,239.6 | +34.7 (+2.88%) | 88,223 |
| 30 May 2019 | INR | 1,225 | 1,235 | 1,195.5 | 1,204.9 | 1,204.9 | +1.55 (+0.13%) | 100,718 |
| 29 May 2019 | INR | 1,194.2 | 1,211.7 | 1,175 | 1,203.35 | 1,203.35 | +13.1 (+1.10%) | 17,008 |
| 28 May 2019 | INR | 1,203.25 | 1,209.5 | 1,181.85 | 1,190.25 | 1,190.25 | -9.65 (-0.80%) | 35,041 |
| 27 May 2019 | INR | 1,180.05 | 1,214 | 1,175.05 | 1,199.9 | 1,199.9 | +29.8 (+2.55%) | 39,996 |
| 24 May 2019 | INR | 1,160.75 | 1,186.55 | 1,155.25 | 1,170.1 | 1,170.1 | +18.95 (+1.65%) | 85,944 |
| 23 May 2019 | INR | 1,160.65 | 1,189.9 | 1,144 | 1,151.15 | 1,151.15 | -9.5 (-0.82%) | 68,831 |
| 22 May 2019 | INR | 1,173.15 | 1,180 | 1,154.5 | 1,160.65 | 1,160.65 | -12.5 (-1.07%) | 92,417 |
| 21 May 2019 | INR | 1,197.6 | 1,214.15 | 1,165 | 1,173.15 | 1,173.15 | -26.25 (-2.19%) | 64,907 |
| 20 May 2019 | INR | 1,169.9 | 1,205.6 | 1,160.05 | 1,199.4 | 1,199.4 | +61.35 (+5.39%) | 51,183 |
| 17 May 2019 | INR | 1,136.45 | 1,158 | 1,131.9 | 1,138.05 | 1,138.05 | -1.95 (-0.17%) | 39,357 |
| 16 May 2019 | INR | 1,155 | 1,158.85 | 1,113.7 | 1,140 | 1,140 | -17.95 (-1.55%) | 43,466 |
| 15 May 2019 | INR | 1,151.1 | 1,160.4 | 1,148 | 1,157.95 | 1,157.95 | +15.65 (+1.37%) | 17,425 |
| 14 May 2019 | INR | 1,173 | 1,174.3 | 1,130 | 1,142.3 | 1,142.3 | -31.6 (-2.69%) | 35,903 |
| 13 May 2019 | INR | 1,190.5 | 1,192.5 | 1,164 | 1,173.9 | 1,173.9 | -9.95 (-0.84%) | 71,872 |
| 10 May 2019 | INR | 1,178.25 | 1,192 | 1,168.3 | 1,183.85 | 1,183.85 | +11.35 (+0.97%) | 29,134 |
| 9 May 2019 | INR | 1,166.8 | 1,198 | 1,162 | 1,172.5 | 1,172.5 | +3.6 (+0.31%) | 69,708 |
| 8 May 2019 | INR | 1,169.9 | 1,182.65 | 1,150.7 | 1,168.9 | 1,168.9 | +4.05 (+0.35%) | 77,289 |
| 7 May 2019 | INR | 1,194.55 | 1,198.15 | 1,152.95 | 1,164.85 | 1,164.85 | -24.5 (-2.06%) | 19,582 |
| 6 May 2019 | INR | 1,210 | 1,210 | 1,176.65 | 1,189.35 | 1,189.35 | -8.45 (-0.71%) | 69,023 |
| 3 May 2019 | INR | 1,190.25 | 1,211.6 | 1,184.65 | 1,197.8 | 1,197.8 | +4.2 (+0.35%) | 57,719 |
| 2 May 2019 | INR | 1,244 | 1,244 | 1,156 | 1,193.6 | 1,193.6 | -22.35 (-1.84%) | 48,774 |
| 30 Apr 2019 | INR | 1,238.8 | 1,242.15 | 1,208.25 | 1,215.95 | 1,215.95 | -23.05 (-1.86%) | 49,439 |
