| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,087.8 | 1,105 | 1,067.75 | 1,100.35 | 1,100.35 | +9.2 (+0.84%) | 3,970 |
| 11 Jun 2019 | INR | 1,068 | 1,097.5 | 1,064.05 | 1,091.15 | 1,091.15 | +19.3 (+1.80%) | 33,312 |
| 10 Jun 2019 | INR | 1,106.85 | 1,112 | 1,050.5 | 1,071.85 | 1,071.85 | -29.55 (-2.68%) | 2,108 |
| 7 Jun 2019 | INR | 1,120.05 | 1,131 | 1,095 | 1,101.4 | 1,101.4 | -14.75 (-1.32%) | 6,135 |
| 6 Jun 2019 | INR | 1,138.45 | 1,141.85 | 1,110 | 1,116.15 | 1,116.15 | -28.9 (-2.52%) | 2,050 |
| 4 Jun 2019 | INR | 1,127.65 | 1,150 | 1,127.65 | 1,145.05 | 1,145.05 | +6.2 (+0.54%) | 3,470 |
| 3 Jun 2019 | INR | 1,149.2 | 1,149.2 | 1,100.05 | 1,138.85 | 1,138.85 | -4.55 (-0.40%) | 34,948 |
| 31 May 2019 | INR | 1,060 | 1,155 | 1,060 | 1,143.4 | 1,143.4 | +60.7 (+5.61%) | 8,865 |
| 30 May 2019 | INR | 1,047.8 | 1,089 | 1,040.1 | 1,082.7 | 1,082.7 | +28 (+2.65%) | 2,661 |
| 29 May 2019 | INR | 1,093.05 | 1,095.4 | 1,039.7 | 1,054.7 | 1,054.7 | -33.9 (-3.11%) | 4,154 |
| 28 May 2019 | INR | 1,090.15 | 1,125 | 1,067.1 | 1,088.6 | 1,088.6 | -34.45 (-3.07%) | 2,809 |
| 27 May 2019 | INR | 1,142 | 1,150 | 1,114.35 | 1,123.05 | 1,123.05 | -19.25 (-1.69%) | 31,378 |
| 24 May 2019 | INR | 1,100 | 1,148.85 | 1,100 | 1,142.3 | 1,142.3 | +13.65 (+1.21%) | 4,248 |
| 23 May 2019 | INR | 1,142.8 | 1,149.45 | 1,124.85 | 1,128.65 | 1,128.65 | +3.35 (+0.30%) | 36,169 |
| 22 May 2019 | INR | 1,123 | 1,139 | 1,113 | 1,125.3 | 1,125.3 | +4.5 (+0.40%) | 3,454 |
| 21 May 2019 | INR | 1,109.3 | 1,126.85 | 1,109.3 | 1,120.8 | 1,120.8 | +15.35 (+1.39%) | 39,660 |
| 20 May 2019 | INR | 1,100 | 1,141.65 | 1,095 | 1,105.45 | 1,105.45 | +33.7 (+3.14%) | 41,426 |
| 17 May 2019 | INR | 1,090 | 1,111.2 | 1,060 | 1,071.75 | 1,071.75 | -13.05 (-1.20%) | 4,882 |
| 16 May 2019 | INR | 1,070 | 1,111.7 | 1,066 | 1,084.8 | 1,084.8 | +26.55 (+2.51%) | 7,914 |
| 15 May 2019 | INR | 1,039 | 1,060 | 1,031.3 | 1,058.25 | 1,058.25 | +35.15 (+3.44%) | 3,438 |
| 14 May 2019 | INR | 994.5 | 1,031 | 992.05 | 1,023.1 | 1,023.1 | +24.05 (+2.41%) | 32,895 |
| 13 May 2019 | INR | 1,021.55 | 1,025.1 | 990.15 | 999.05 | 999.05 | -29.7 (-2.89%) | 1,554 |
| 10 May 2019 | INR | 1,029.75 | 1,033.8 | 1,022.3 | 1,028.75 | 1,028.75 | +11.25 (+1.11%) | 1,119 |
| 9 May 2019 | INR | 1,016.9 | 1,026 | 1,005.1 | 1,017.5 | 1,017.5 | -9.75 (-0.95%) | 2,069 |
| 8 May 2019 | INR | 1,035.7 | 1,039.75 | 1,020.95 | 1,027.25 | 1,027.25 | -5.3 (-0.51%) | 4,956 |
| 7 May 2019 | INR | 1,055 | 1,063.35 | 1,021.1 | 1,032.55 | 1,032.55 | -23.6 (-2.23%) | 2,798 |
| 6 May 2019 | INR | 1,060 | 1,080.95 | 1,040.1 | 1,056.15 | 1,056.15 | -2.3 (-0.22%) | 43,596 |
| 3 May 2019 | INR | 1,039.25 | 1,081 | 1,039.25 | 1,058.45 | 1,058.45 | +27.3 (+2.65%) | 4,452 |
| 2 May 2019 | INR | 1,037.7 | 1,047.95 | 1,027 | 1,031.15 | 1,031.15 | -3.15 (-0.30%) | 7,744 |
| 30 Apr 2019 | INR | 1,041 | 1,049.95 | 1,021 | 1,034.3 | 1,034.3 | -6.7 (-0.64%) | 4,168 |
