| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 25,756.05 | 25,834.65 | 25,620 | 25,767.35 | 25,767.35 | -106.75 (-0.41%) | 19 |
| 11 Jun 2019 | INR | 25,859.2 | 26,490 | 25,608 | 25,874.1 | 25,874.1 | -16.35 (-0.06%) | 31 |
| 10 Jun 2019 | INR | 26,894.95 | 26,894.95 | 25,723 | 25,890.45 | 25,890.45 | +50 (+0.19%) | 16 |
| 7 Jun 2019 | INR | 26,599 | 26,599 | 25,651.05 | 25,840.45 | 25,840.45 | -211.2 (-0.81%) | 59 |
| 6 Jun 2019 | INR | 26,650 | 26,650 | 25,900 | 26,051.65 | 26,051.65 | -383.15 (-1.45%) | 43 |
| 4 Jun 2019 | INR | 26,881.25 | 27,050 | 26,399.95 | 26,434.8 | 26,434.8 | -237.55 (-0.89%) | 121 |
| 3 Jun 2019 | INR | 25,550 | 26,799.1 | 25,550 | 26,672.35 | 26,672.35 | +864.25 (+3.35%) | 69 |
| 31 May 2019 | INR | 25,783 | 26,202 | 25,701 | 25,808.1 | 25,808.1 | -235.8 (-0.91%) | 22 |
| 30 May 2019 | INR | 26,100.4 | 26,106.5 | 25,834 | 26,043.9 | 26,043.9 | +29.45 (+0.11%) | 38 |
| 29 May 2019 | INR | 26,100 | 26,230 | 25,900 | 26,014.45 | 26,014.45 | -355.3 (-1.35%) | 55 |
| 28 May 2019 | INR | 26,807.25 | 26,859.15 | 25,753 | 26,369.75 | 26,369.75 | +143.9 (+0.55%) | 139 |
| 27 May 2019 | INR | 24,619 | 27,769.8 | 24,500 | 26,225.85 | 26,225.85 | +2,025.75 (+8.37%) | 891 |
| 24 May 2019 | INR | 24,100 | 24,332.7 | 23,872.8 | 24,200.1 | 24,200.1 | +343.05 (+1.44%) | 71 |
| 23 May 2019 | INR | 24,335.5 | 24,430 | 23,800 | 23,857.05 | 23,857.05 | -192.85 (-0.80%) | 104 |
| 22 May 2019 | INR | 23,915 | 24,200 | 23,248.25 | 24,049.9 | 24,049.9 | +205.55 (+0.86%) | 75 |
| 21 May 2019 | INR | 23,992.65 | 24,035.1 | 23,723.9 | 23,844.35 | 23,844.35 | -202 (-0.84%) | 25 |
| 20 May 2019 | INR | 24,289.6 | 24,289.6 | 23,711.8 | 24,046.35 | 24,046.35 | +112.9 (+0.47%) | 67 |
| 17 May 2019 | INR | 23,751 | 24,000 | 23,751 | 23,933.45 | 23,933.45 | +223.3 (+0.94%) | 21 |
| 16 May 2019 | INR | 23,750 | 23,850 | 23,654.35 | 23,710.15 | 23,710.15 | -225.2 (-0.94%) | 15 |
| 15 May 2019 | INR | 24,247.1 | 24,247.1 | 23,650 | 23,935.35 | 23,935.35 | +364.75 (+1.55%) | 38 |
| 14 May 2019 | INR | 23,500 | 23,800 | 23,161 | 23,570.6 | 23,570.6 | -286.1 (-1.20%) | 76 |
| 13 May 2019 | INR | 23,866.05 | 23,999.95 | 23,710.05 | 23,856.7 | 23,856.7 | -159.45 (-0.66%) | 50 |
| 10 May 2019 | INR | 23,875 | 24,044.9 | 23,850 | 24,016.15 | 24,016.15 | +216.15 (+0.91%) | 37 |
| 9 May 2019 | INR | 23,752 | 23,800 | 23,700 | 23,800 | 23,800 | -95.4 (-0.40%) | 46 |
| 8 May 2019 | INR | 23,854.1 | 24,000.1 | 23,815 | 23,895.4 | 23,895.4 | -132.55 (-0.55%) | 50 |
| 7 May 2019 | INR | 23,931.95 | 24,040 | 23,850.05 | 24,027.95 | 24,027.95 | +236.2 (+0.99%) | 52 |
| 6 May 2019 | INR | 23,200.05 | 23,843.55 | 23,200.05 | 23,791.75 | 23,791.75 | +40.9 (+0.17%) | 216 |
| 3 May 2019 | INR | 23,900 | 24,100 | 23,200 | 23,750.85 | 23,750.85 | -144.15 (-0.60%) | 241 |
| 2 May 2019 | INR | 23,800 | 23,950 | 23,800 | 23,895 | 23,895 | -80.2 (-0.33%) | 246 |
| 30 Apr 2019 | INR | 23,861 | 24,249 | 23,311.5 | 23,975.2 | 23,975.2 | +26.6 (+0.11%) | 96 |
