| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,074.05 | 1,087 | 1,073.9 | 1,084.9 | 1,084.9 | +2.6 (+0.24%) | 321 |
| 11 Jun 2019 | INR | 1,083.85 | 1,085 | 1,075.1 | 1,082.3 | 1,082.3 | +6.65 (+0.62%) | 1,144 |
| 10 Jun 2019 | INR | 1,070.55 | 1,080 | 1,070.55 | 1,075.65 | 1,075.65 | +5.1 (+0.48%) | 630 |
| 7 Jun 2019 | INR | 1,065 | 1,086 | 1,059.15 | 1,070.55 | 1,070.55 | +5.6 (+0.53%) | 6,304 |
| 6 Jun 2019 | INR | 1,077.8 | 1,077.8 | 1,060 | 1,064.95 | 1,064.95 | +8.75 (+0.83%) | 1,015 |
| 4 Jun 2019 | INR | 1,070.5 | 1,075 | 1,035.5 | 1,056.2 | 1,056.2 | -14.25 (-1.33%) | 1,288 |
| 3 Jun 2019 | INR | 1,066 | 1,085 | 1,060.2 | 1,070.45 | 1,070.45 | -6.75 (-0.63%) | 580 |
| 31 May 2019 | INR | 1,083.95 | 1,083.95 | 1,073.5 | 1,077.2 | 1,077.2 | -5.4 (-0.50%) | 489 |
| 30 May 2019 | INR | 1,087.6 | 1,089.35 | 1,072.85 | 1,082.6 | 1,082.6 | -5 (-0.46%) | 1,188 |
| 29 May 2019 | INR | 1,069 | 1,099 | 1,063 | 1,087.6 | 1,087.6 | +18.9 (+1.77%) | 3,573 |
| 28 May 2019 | INR | 1,073.1 | 1,076.6 | 1,066.05 | 1,068.7 | 1,068.7 | -3.75 (-0.35%) | 791 |
| 27 May 2019 | INR | 1,060 | 1,080 | 1,042 | 1,072.45 | 1,072.45 | +23.8 (+2.27%) | 1,921 |
| 24 May 2019 | INR | 1,040 | 1,056.5 | 1,038.45 | 1,048.65 | 1,048.65 | +10.2 (+0.98%) | 3,137 |
| 23 May 2019 | INR | 1,052.15 | 1,060 | 1,017.65 | 1,038.45 | 1,038.45 | +1.4 (+0.13%) | 5,898 |
| 22 May 2019 | INR | 1,033.5 | 1,051.45 | 1,023.05 | 1,037.05 | 1,037.05 | +16.15 (+1.58%) | 1,731 |
| 21 May 2019 | INR | 1,011 | 1,028.4 | 1,000.8 | 1,020.9 | 1,020.9 | +7.45 (+0.74%) | 1,445 |
| 20 May 2019 | INR | 971.65 | 1,020 | 960 | 1,013.45 | 1,013.45 | +59.35 (+6.22%) | 5,809 |
| 17 May 2019 | INR | 954.5 | 959.7 | 951 | 954.1 | 954.1 | -6.95 (-0.72%) | 1,133 |
| 16 May 2019 | INR | 973.8 | 973.8 | 950.2 | 961.05 | 961.05 | -6.2 (-0.64%) | 3,153 |
| 15 May 2019 | INR | 956 | 975.5 | 956 | 967.25 | 967.25 | +7.7 (+0.80%) | 2,267 |
| 14 May 2019 | INR | 970.75 | 973.05 | 956 | 959.55 | 959.55 | -12.2 (-1.26%) | 1,718 |
| 13 May 2019 | INR | 980 | 980 | 959.2 | 971.75 | 971.75 | -20.7 (-2.09%) | 2,614 |
| 10 May 2019 | INR | 1,005.1 | 1,012.2 | 980 | 992.45 | 992.45 | -6.65 (-0.67%) | 859 |
| 9 May 2019 | INR | 1,012 | 1,013.25 | 990 | 999.1 | 999.1 | -21.8 (-2.14%) | 1,201 |
| 8 May 2019 | INR | 1,020.05 | 1,035 | 1,006.25 | 1,020.9 | 1,020.9 | -17 (-1.64%) | 7,327 |
| 7 May 2019 | INR | 1,080 | 1,090.15 | 1,015.35 | 1,037.9 | 1,037.9 | -40.85 (-3.79%) | 17,013 |
| 6 May 2019 | INR | 1,090 | 1,102 | 1,069.65 | 1,078.75 | 1,078.75 | -18.4 (-1.68%) | 727 |
| 3 May 2019 | INR | 1,116.95 | 1,116.95 | 1,088 | 1,097.15 | 1,097.15 | -15.85 (-1.42%) | 1,106 |
| 2 May 2019 | INR | 1,135 | 1,140 | 1,110 | 1,113 | 1,113 | -27.1 (-2.38%) | 1,348 |
| 30 Apr 2019 | INR | 1,144 | 1,147 | 1,137.55 | 1,140.1 | 1,140.1 | -22.35 (-1.92%) | 392 |
