| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,351.3 | 1,359.4 | 1,333.3 | 1,341.2 | 603.5403 | -33.7 (-2.45%) | 1,710 |
| 11 Jun 2019 | INR | 1,343.05 | 1,379 | 1,336.8 | 1,374.9 | 618.7053 | +35.3 (+2.64%) | 4,264 |
| 10 Jun 2019 | INR | 1,338.9 | 1,349 | 1,313.35 | 1,339.6 | 602.8203 | +7.9 (+0.59%) | 880 |
| 7 Jun 2019 | INR | 1,295 | 1,349 | 1,295 | 1,331.7 | 599.2653 | +46.65 (+3.63%) | 2,477 |
| 6 Jun 2019 | INR | 1,301.55 | 1,302.5 | 1,277.85 | 1,285.05 | 578.2728 | -38.15 (-2.88%) | 11,676 |
| 4 Jun 2019 | INR | 1,345 | 1,349 | 1,312 | 1,323.2 | 595.4403 | -12.8 (-0.96%) | 1,202 |
| 3 Jun 2019 | INR | 1,330 | 1,349 | 1,324.05 | 1,336 | 601.2003 | +14.4 (+1.09%) | 3,148 |
| 31 May 2019 | INR | 1,266.1 | 1,329 | 1,259.4 | 1,321.6 | 594.7203 | +58.95 (+4.67%) | 6,344 |
| 30 May 2019 | INR | 1,274.9 | 1,280 | 1,257 | 1,262.65 | 568.1928 | -11.35 (-0.89%) | 1,603 |
| 29 May 2019 | INR | 1,279 | 1,312.95 | 1,252 | 1,274 | 573.3003 | +3.15 (+0.25%) | 5,462 |
| 28 May 2019 | INR | 1,289.85 | 1,303.65 | 1,255 | 1,270.85 | 571.8828 | +1.3 (+0.10%) | 236,694 |
| 27 May 2019 | INR | 1,251.65 | 1,285.95 | 1,227.5 | 1,269.55 | 571.2978 | +32.05 (+2.59%) | 1,536 |
| 24 May 2019 | INR | 1,243.3 | 1,246.4 | 1,215.35 | 1,237.5 | 556.8753 | +6.85 (+0.56%) | 419 |
| 23 May 2019 | INR | 1,213 | 1,246 | 1,190.15 | 1,230.65 | 553.7928 | +34.95 (+2.92%) | 4,074 |
| 22 May 2019 | INR | 1,180.9 | 1,207.9 | 1,162 | 1,195.7 | 538.0653 | +24.5 (+2.09%) | 851 |
| 21 May 2019 | INR | 1,271.7 | 1,271.7 | 1,155.75 | 1,171.2 | 527.0403 | -94 (-7.43%) | 6,707 |
| 20 May 2019 | INR | 1,186.55 | 1,268.95 | 1,184.7 | 1,265.2 | 569.3403 | +91.5 (+7.80%) | 3,255 |
| 17 May 2019 | INR | 1,167 | 1,175.05 | 1,156 | 1,173.7 | 528.1653 | +5.85 (+0.50%) | 455 |
| 16 May 2019 | INR | 1,154 | 1,175.05 | 1,150.7 | 1,167.85 | 525.5328 | +7.15 (+0.62%) | 146 |
| 15 May 2019 | INR | 1,145 | 1,170 | 1,145 | 1,160.7 | 522.3153 | +0.55 (+0.05%) | 211 |
| 14 May 2019 | INR | 1,199.9 | 1,199.9 | 1,158.85 | 1,160.15 | 522.0678 | -30.7 (-2.58%) | 464 |
| 13 May 2019 | INR | 1,150.1 | 1,224 | 1,146.15 | 1,190.85 | 535.8828 | +23.1 (+1.98%) | 2,949 |
| 10 May 2019 | INR | 1,160 | 1,174 | 1,142 | 1,167.75 | 525.4878 | +7.45 (+0.64%) | 652 |
| 9 May 2019 | INR | 1,165 | 1,175 | 1,151.15 | 1,160.3 | 522.1353 | -5.4 (-0.46%) | 2,327 |
| 8 May 2019 | INR | 1,179.45 | 1,179.45 | 1,160 | 1,165.7 | 524.5653 | -9.3 (-0.79%) | 836 |
| 7 May 2019 | INR | 1,193 | 1,218.15 | 1,160.5 | 1,175 | 528.7503 | -5.2 (-0.44%) | 1,431 |
| 6 May 2019 | INR | 1,181 | 1,196.5 | 1,165.55 | 1,180.2 | 531.0903 | -14.6 (-1.22%) | 780 |
| 3 May 2019 | INR | 1,224.8 | 1,224.8 | 1,186.85 | 1,194.8 | 537.6603 | -21.2 (-1.74%) | 390 |
| 2 May 2019 | INR | 1,235.85 | 1,235.85 | 1,205 | 1,216 | 547.2003 | -14.8 (-1.20%) | 6,224 |
| 30 Apr 2019 | INR | 1,279.95 | 1,279.95 | 1,214.25 | 1,230.8 | 553.8603 | +17.35 (+1.43%) | 413 |
