| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,629.9 | 1,642 | 1,580 | 1,584.35 | 1,584.35 | -37.3 (-2.30%) | 23,769 |
| 11 Jun 2019 | INR | 1,580 | 1,658.75 | 1,564.7 | 1,621.65 | 1,621.65 | +29.35 (+1.84%) | 42,002 |
| 10 Jun 2019 | INR | 1,624.7 | 1,630.15 | 1,583 | 1,592.3 | 1,592.3 | -17.4 (-1.08%) | 15,965 |
| 7 Jun 2019 | INR | 1,664 | 1,672 | 1,596.25 | 1,609.7 | 1,609.7 | -40.75 (-2.47%) | 32,704 |
| 6 Jun 2019 | INR | 1,710 | 1,712 | 1,645 | 1,650.45 | 1,650.45 | -50.35 (-2.96%) | 23,842 |
| 4 Jun 2019 | INR | 1,696.7 | 1,749.5 | 1,688.5 | 1,700.8 | 1,700.8 | +6.4 (+0.38%) | 51,338 |
| 3 Jun 2019 | INR | 1,725 | 1,760 | 1,660 | 1,694.4 | 1,694.4 | -43.5 (-2.50%) | 28,772 |
| 31 May 2019 | INR | 1,799.95 | 1,799.95 | 1,725.05 | 1,737.9 | 1,737.9 | -55.05 (-3.07%) | 32,964 |
| 30 May 2019 | INR | 1,825 | 1,843.7 | 1,775 | 1,792.95 | 1,792.95 | -26.1 (-1.43%) | 27,825 |
| 29 May 2019 | INR | 1,868 | 1,898 | 1,808 | 1,819.05 | 1,819.05 | -44.75 (-2.40%) | 73,114 |
| 28 May 2019 | INR | 1,830.15 | 1,875 | 1,767.05 | 1,863.8 | 1,863.8 | +47.6 (+2.62%) | 104,525 |
| 27 May 2019 | INR | 1,785 | 1,892.4 | 1,785 | 1,816.2 | 1,816.2 | +2.5 (+0.14%) | 75,055 |
| 24 May 2019 | INR | 1,640 | 1,850 | 1,629.5 | 1,813.7 | 1,813.7 | +188.3 (+11.58%) | 134,270 |
| 23 May 2019 | INR | 1,685 | 1,703.5 | 1,612.2 | 1,625.4 | 1,625.4 | -30.8 (-1.86%) | 30,751 |
| 22 May 2019 | INR | 1,646.9 | 1,667 | 1,628.2 | 1,656.2 | 1,656.2 | +19.1 (+1.17%) | 30,260 |
| 21 May 2019 | INR | 1,684 | 1,749 | 1,626 | 1,637.1 | 1,637.1 | -81.1 (-4.72%) | 81,167 |
| 20 May 2019 | INR | 1,674 | 1,741 | 1,659.7 | 1,718.2 | 1,718.2 | +119.4 (+7.47%) | 66,302 |
| 17 May 2019 | INR | 1,565 | 1,630.8 | 1,565 | 1,598.8 | 1,598.8 | +38.1 (+2.44%) | 38,126 |
| 16 May 2019 | INR | 1,571 | 1,588.15 | 1,542 | 1,560.7 | 1,560.7 | -7.45 (-0.48%) | 21,326 |
| 15 May 2019 | INR | 1,580 | 1,615 | 1,561.6 | 1,568.15 | 1,568.15 | -5.2 (-0.33%) | 33,862 |
| 14 May 2019 | INR | 1,604 | 1,607.4 | 1,560 | 1,573.35 | 1,573.35 | -32.65 (-2.03%) | 27,046 |
| 13 May 2019 | INR | 1,670 | 1,683.5 | 1,595.95 | 1,606 | 1,606 | -51.75 (-3.12%) | 19,518 |
| 10 May 2019 | INR | 1,689 | 1,692 | 1,647 | 1,657.75 | 1,657.75 | +1.4 (+0.08%) | 26,775 |
| 9 May 2019 | INR | 1,723.1 | 1,729.95 | 1,650.55 | 1,656.35 | 1,656.35 | -71.15 (-4.12%) | 31,524 |
| 8 May 2019 | INR | 1,750 | 1,784 | 1,720 | 1,727.5 | 1,727.5 | -23.7 (-1.35%) | 23,697 |
| 7 May 2019 | INR | 1,804 | 1,833.6 | 1,740 | 1,751.2 | 1,751.2 | -47.75 (-2.65%) | 30,786 |
| 6 May 2019 | INR | 1,744 | 1,833.95 | 1,714 | 1,798.95 | 1,798.95 | +28.9 (+1.63%) | 56,307 |
| 3 May 2019 | INR | 1,736.05 | 1,801.9 | 1,710 | 1,770.05 | 1,770.05 | +37.5 (+2.16%) | 61,140 |
| 2 May 2019 | INR | 1,620 | 1,771.95 | 1,575 | 1,732.55 | 1,732.55 | +106.3 (+6.54%) | 89,300 |
| 30 Apr 2019 | INR | 1,668 | 1,689 | 1,601.3 | 1,626.25 | 1,626.25 | -80.5 (-4.72%) | 54,298 |
