| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,934 | 1,942.35 | 1,891.4 | 1,911.5 | 1,911.5 | -18.4 (-0.95%) | 6,198 |
| 11 Jun 2019 | INR | 1,960.05 | 1,975 | 1,915.95 | 1,929.9 | 1,929.9 | +0.2 (+0.01%) | 27,614 |
| 10 Jun 2019 | INR | 1,897.75 | 1,953.95 | 1,840.3 | 1,929.7 | 1,929.7 | +51.75 (+2.76%) | 20,799 |
| 7 Jun 2019 | INR | 1,888 | 1,909 | 1,852.3 | 1,877.95 | 1,877.95 | +5.7 (+0.30%) | 11,714 |
| 6 Jun 2019 | INR | 1,948.3 | 1,965 | 1,860 | 1,872.25 | 1,872.25 | -76.05 (-3.90%) | 10,187 |
| 4 Jun 2019 | INR | 1,941 | 2,008 | 1,906 | 1,948.3 | 1,948.3 | +1.15 (+0.06%) | 16,152 |
| 3 Jun 2019 | INR | 1,951.7 | 1,985.65 | 1,835.05 | 1,947.15 | 1,947.15 | +21.95 (+1.14%) | 46,139 |
| 31 May 2019 | INR | 2,052.1 | 2,087 | 1,900 | 1,925.2 | 1,925.2 | -112.4 (-5.52%) | 21,131 |
| 30 May 2019 | INR | 2,094.9 | 2,107.5 | 2,030 | 2,037.6 | 2,037.6 | -57.3 (-2.74%) | 22,346 |
| 29 May 2019 | INR | 2,088 | 2,149.2 | 2,047.15 | 2,094.9 | 2,094.9 | +73.25 (+3.62%) | 68,989 |
| 28 May 2019 | INR | 1,853 | 2,095.4 | 1,853 | 2,021.65 | 2,021.65 | +200.25 (+10.99%) | 58,640 |
| 27 May 2019 | INR | 1,785 | 1,874.45 | 1,745.15 | 1,821.4 | 1,821.4 | +24.25 (+1.35%) | 24,192 |
| 24 May 2019 | INR | 1,649.95 | 1,836.1 | 1,633.2 | 1,797.15 | 1,797.15 | +162.55 (+9.94%) | 45,031 |
| 23 May 2019 | INR | 1,664.95 | 1,677.1 | 1,625 | 1,634.6 | 1,634.6 | +11.85 (+0.73%) | 5,360 |
| 22 May 2019 | INR | 1,631.5 | 1,642 | 1,600 | 1,622.75 | 1,622.75 | -9 (-0.55%) | 5,746 |
| 21 May 2019 | INR | 1,699.9 | 1,699.9 | 1,616 | 1,631.75 | 1,631.75 | -48.65 (-2.90%) | 8,430 |
| 20 May 2019 | INR | 1,720 | 1,738 | 1,650 | 1,680.4 | 1,680.4 | +45.8 (+2.80%) | 16,420 |
| 17 May 2019 | INR | 1,502.7 | 1,695 | 1,455 | 1,634.6 | 1,634.6 | +129.7 (+8.62%) | 65,880 |
| 16 May 2019 | INR | 1,618 | 1,618 | 1,500 | 1,504.9 | 1,504.9 | -81.15 (-5.12%) | 12,058 |
| 15 May 2019 | INR | 1,672 | 1,672 | 1,571 | 1,586.05 | 1,586.05 | -59.15 (-3.60%) | 8,901 |
| 14 May 2019 | INR | 1,651.1 | 1,698 | 1,640 | 1,645.2 | 1,645.2 | -59.65 (-3.50%) | 7,817 |
| 13 May 2019 | INR | 1,817 | 1,817 | 1,683 | 1,704.85 | 1,704.85 | -117.3 (-6.44%) | 11,941 |
| 10 May 2019 | INR | 1,945 | 1,964.2 | 1,807 | 1,822.15 | 1,822.15 | -111.4 (-5.76%) | 26,814 |
| 9 May 2019 | INR | 1,960 | 1,977 | 1,925.85 | 1,933.55 | 1,933.55 | -28.7 (-1.46%) | 3,633 |
| 8 May 2019 | INR | 2,000 | 2,000 | 1,955.1 | 1,962.25 | 1,962.25 | -37.9 (-1.89%) | 3,555 |
| 7 May 2019 | INR | 2,055 | 2,056 | 1,990.5 | 2,000.15 | 2,000.15 | -16.75 (-0.83%) | 4,064 |
| 6 May 2019 | INR | 1,942 | 2,046 | 1,932 | 2,016.9 | 2,016.9 | +52 (+2.65%) | 9,758 |
| 3 May 2019 | INR | 1,988 | 2,014 | 1,960 | 1,964.9 | 1,964.9 | -18.8 (-0.95%) | 2,531 |
| 2 May 2019 | INR | 1,989.45 | 2,043 | 1,857 | 1,983.7 | 1,983.7 | -12.9 (-0.65%) | 8,205 |
| 30 Apr 2019 | INR | 2,060 | 2,060 | 1,985.05 | 1,996.6 | 1,996.6 | -78.85 (-3.80%) | 8,055 |
