| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,290 | 1,305 | 1,279.8 | 1,305 | 652.5 | +13 (+1.01%) | 77 |
| 11 Jun 2019 | INR | 1,300 | 1,313 | 1,292 | 1,292 | 646 | +15.3 (+1.20%) | 66 |
| 10 Jun 2019 | INR | 1,312 | 1,313 | 1,276 | 1,276.7 | 638.35 | -20.3 (-1.57%) | 70 |
| 7 Jun 2019 | INR | 1,285 | 1,297 | 1,270 | 1,297 | 648.5 | +10.2 (+0.79%) | 47 |
| 6 Jun 2019 | INR | 1,300 | 1,300 | 1,240.25 | 1,286.8 | 643.4 | +21.05 (+1.66%) | 43 |
| 4 Jun 2019 | INR | 1,247 | 1,278 | 1,242.2 | 1,265.75 | 632.875 | +17.7 (+1.42%) | 48 |
| 3 Jun 2019 | INR | 1,250 | 1,255.2 | 1,232.55 | 1,248.05 | 624.025 | -4.1 (-0.33%) | 167 |
| 31 May 2019 | INR | 1,249 | 1,253 | 1,241.25 | 1,252.15 | 626.075 | +5.9 (+0.47%) | 10,436 |
| 30 May 2019 | INR | 1,253.5 | 1,253.5 | 1,235.05 | 1,246.25 | 623.125 | +2.3 (+0.18%) | 77 |
| 29 May 2019 | INR | 1,253 | 1,253 | 1,235 | 1,243.95 | 621.975 | +8.95 (+0.72%) | 34 |
| 28 May 2019 | INR | 1,253.5 | 1,253.5 | 1,226.9 | 1,235 | 617.5 | +4.95 (+0.40%) | 532 |
| 27 May 2019 | INR | 1,235 | 1,235 | 1,221 | 1,230.05 | 615.025 | +4.5 (+0.37%) | 201 |
| 24 May 2019 | INR | 1,253.5 | 1,253.5 | 1,193.05 | 1,225.55 | 612.775 | +17.55 (+1.45%) | 368 |
| 23 May 2019 | INR | 1,245 | 1,248.25 | 1,194 | 1,208 | 604 | -25.8 (-2.09%) | 2,218 |
| 22 May 2019 | INR | 1,210 | 1,241.55 | 1,156 | 1,233.8 | 616.9 | +6.65 (+0.54%) | 1,169 |
| 21 May 2019 | INR | 1,255 | 1,255 | 1,201 | 1,227.15 | 613.575 | -7 (-0.57%) | 1,721 |
| 20 May 2019 | INR | 1,235 | 1,249 | 1,220 | 1,234.15 | 617.075 | +11.65 (+0.95%) | 1,216 |
| 17 May 2019 | INR | 1,220.05 | 1,230 | 1,200.05 | 1,222.5 | 611.25 | -1.35 (-0.11%) | 504 |
| 16 May 2019 | INR | 1,259 | 1,259 | 1,200 | 1,223.85 | 611.925 | +0.9 (+0.07%) | 3,213 |
| 15 May 2019 | INR | 1,235 | 1,245 | 1,214.35 | 1,222.95 | 611.475 | -14.05 (-1.14%) | 454 |
| 14 May 2019 | INR | 1,220.15 | 1,239.7 | 1,220.1 | 1,237 | 618.5 | -3 (-0.24%) | 64 |
| 13 May 2019 | INR | 1,243 | 1,243 | 1,222 | 1,240 | 620 | -15.8 (-1.26%) | 623 |
| 10 May 2019 | INR | 1,255.85 | 1,265 | 1,248.95 | 1,255.8 | 627.9 | +1.65 (+0.13%) | 256 |
| 9 May 2019 | INR | 1,308 | 1,308 | 1,236.5 | 1,254.15 | 627.075 | -15.1 (-1.19%) | 67,411 |
| 8 May 2019 | INR | 1,276.5 | 1,290 | 1,250 | 1,269.25 | 634.625 | -7.25 (-0.57%) | 2,150 |
| 7 May 2019 | INR | 1,295 | 1,317 | 1,252 | 1,276.5 | 638.25 | -17.55 (-1.36%) | 2,120 |
| 6 May 2019 | INR | 1,351 | 1,351 | 1,292 | 1,294.05 | 647.025 | -57.8 (-4.28%) | 275 |
| 3 May 2019 | INR | 1,335 | 1,353.05 | 1,335 | 1,351.85 | 675.925 | +2.8 (+0.21%) | 52 |
| 2 May 2019 | INR | 1,360 | 1,360 | 1,310.05 | 1,349.05 | 674.525 | -3.05 (-0.23%) | 75 |
| 30 Apr 2019 | INR | 1,345.05 | 1,360 | 1,296.25 | 1,352.1 | 676.05 | -1.75 (-0.13%) | 1,940 |
