| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,304 | 1,337 | 1,282.6 | 1,301.65 | 1,301.65 | -10.55 (-0.80%) | 2,195 |
| 11 Jun 2019 | INR | 1,301 | 1,351.25 | 1,272.5 | 1,312.2 | 1,312.2 | -2 (-0.15%) | 3,210 |
| 10 Jun 2019 | INR | 1,329 | 1,356.4 | 1,301 | 1,314.2 | 1,314.2 | -36.15 (-2.68%) | 608 |
| 7 Jun 2019 | INR | 1,385.1 | 1,385.1 | 1,334.15 | 1,350.35 | 1,350.35 | -27.1 (-1.97%) | 552 |
| 6 Jun 2019 | INR | 1,434 | 1,434 | 1,371 | 1,377.45 | 1,377.45 | -62.3 (-4.33%) | 685 |
| 4 Jun 2019 | INR | 1,489 | 1,499 | 1,414 | 1,439.75 | 1,439.75 | -50.35 (-3.38%) | 1,967 |
| 3 Jun 2019 | INR | 1,533.1 | 1,575 | 1,460.2 | 1,490.1 | 1,490.1 | -26.3 (-1.73%) | 7,530 |
| 31 May 2019 | INR | 1,439.55 | 1,528 | 1,427 | 1,516.4 | 1,516.4 | +79.5 (+5.53%) | 10,093 |
| 30 May 2019 | INR | 1,380.05 | 1,450 | 1,354.95 | 1,436.9 | 1,436.9 | +60.3 (+4.38%) | 7,155 |
| 29 May 2019 | INR | 1,298.6 | 1,405 | 1,276.95 | 1,376.6 | 1,376.6 | +67.25 (+5.14%) | 6,722 |
| 28 May 2019 | INR | 1,248.7 | 1,328 | 1,233.35 | 1,309.35 | 1,309.35 | +34.8 (+2.73%) | 4,303 |
| 27 May 2019 | INR | 1,191.3 | 1,300 | 1,186.2 | 1,274.55 | 1,274.55 | +85.7 (+7.21%) | 2,957 |
| 24 May 2019 | INR | 1,168.5 | 1,204.15 | 1,151.4 | 1,188.85 | 1,188.85 | +27.25 (+2.35%) | 1,874 |
| 23 May 2019 | INR | 1,192.5 | 1,208.9 | 1,150 | 1,161.6 | 1,161.6 | -42.75 (-3.55%) | 3,784 |
| 22 May 2019 | INR | 1,220 | 1,280 | 1,155.05 | 1,204.35 | 1,204.35 | -7.8 (-0.64%) | 12,913 |
| 21 May 2019 | INR | 1,223.75 | 1,236.75 | 1,203.75 | 1,212.15 | 1,212.15 | -15.35 (-1.25%) | 483 |
| 20 May 2019 | INR | 1,300 | 1,300 | 1,221 | 1,227.5 | 1,227.5 | -5.95 (-0.48%) | 1,400 |
| 17 May 2019 | INR | 1,199.5 | 1,236 | 1,177.1 | 1,233.45 | 1,233.45 | +19.95 (+1.64%) | 673 |
| 16 May 2019 | INR | 1,178.15 | 1,217 | 1,175.9 | 1,213.5 | 1,213.5 | +27.25 (+2.30%) | 1,658 |
| 15 May 2019 | INR | 1,259.4 | 1,259.4 | 1,180 | 1,186.25 | 1,186.25 | -6.75 (-0.57%) | 1,275 |
| 14 May 2019 | INR | 1,242.75 | 1,246.1 | 1,180.4 | 1,193 | 1,193 | -65.95 (-5.24%) | 1,687 |
| 13 May 2019 | INR | 1,385 | 1,385 | 1,235 | 1,258.95 | 1,258.95 | -44.55 (-3.42%) | 1,546 |
| 10 May 2019 | INR | 1,337.35 | 1,339 | 1,300 | 1,303.5 | 1,303.5 | -23.1 (-1.74%) | 983 |
| 9 May 2019 | INR | 1,336 | 1,347.15 | 1,321.5 | 1,326.6 | 1,326.6 | -24.1 (-1.78%) | 202 |
| 8 May 2019 | INR | 1,370 | 1,379.5 | 1,333.7 | 1,350.7 | 1,350.7 | -32.7 (-2.36%) | 1,270 |
| 7 May 2019 | INR | 1,368.6 | 1,398.95 | 1,351.5 | 1,383.4 | 1,383.4 | +26.65 (+1.96%) | 1,021 |
| 6 May 2019 | INR | 1,371.6 | 1,374 | 1,352.9 | 1,356.75 | 1,356.75 | -23.45 (-1.70%) | 73 |
| 3 May 2019 | INR | 1,378.75 | 1,395 | 1,337.9 | 1,380.2 | 1,380.2 | +20.15 (+1.48%) | 882 |
| 2 May 2019 | INR | 1,365 | 1,382.35 | 1,352.6 | 1,360.05 | 1,360.05 | -3.95 (-0.29%) | 483 |
| 30 Apr 2019 | INR | 1,388 | 1,389.85 | 1,358.65 | 1,364 | 1,364 | -24.15 (-1.74%) | 1,520 |
