| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,290.05 | 1,316.5 | 1,286 | 1,309.65 | 1,309.65 | +16.65 (+1.29%) | 23,202 |
| 11 Jun 2019 | INR | 1,291 | 1,305 | 1,288.2 | 1,293 | 1,293 | -4.2 (-0.32%) | 20,606 |
| 10 Jun 2019 | INR | 1,316 | 1,316 | 1,294 | 1,297.2 | 1,297.2 | +1.5 (+0.12%) | 14,296 |
| 7 Jun 2019 | INR | 1,315.1 | 1,320 | 1,290 | 1,295.7 | 1,295.7 | -22.05 (-1.67%) | 19,557 |
| 6 Jun 2019 | INR | 1,333 | 1,337.4 | 1,315 | 1,317.75 | 1,317.75 | -12.85 (-0.97%) | 18,037 |
| 4 Jun 2019 | INR | 1,344 | 1,355.15 | 1,321.1 | 1,330.6 | 1,330.6 | -6.05 (-0.45%) | 21,551 |
| 3 Jun 2019 | INR | 1,325.95 | 1,344.25 | 1,310 | 1,336.65 | 1,336.65 | +16.8 (+1.27%) | 27,081 |
| 31 May 2019 | INR | 1,309.9 | 1,324.85 | 1,303.2 | 1,319.85 | 1,319.85 | +17.05 (+1.31%) | 68,585 |
| 30 May 2019 | INR | 1,307.05 | 1,317 | 1,297.7 | 1,302.8 | 1,302.8 | -4.3 (-0.33%) | 25,120 |
| 29 May 2019 | INR | 1,311.95 | 1,314.75 | 1,296.8 | 1,307.1 | 1,307.1 | -0.65 (-0.05%) | 22,385 |
| 28 May 2019 | INR | 1,293.65 | 1,313.45 | 1,291 | 1,307.75 | 1,307.75 | +14.1 (+1.09%) | 32,718 |
| 27 May 2019 | INR | 1,339 | 1,339.75 | 1,288.15 | 1,293.65 | 1,293.65 | -43.15 (-3.23%) | 42,587 |
| 24 May 2019 | INR | 1,307.55 | 1,350 | 1,282 | 1,336.8 | 1,336.8 | +35.05 (+2.69%) | 71,644 |
| 23 May 2019 | INR | 1,318 | 1,325.25 | 1,295.45 | 1,301.75 | 1,301.75 | +2.5 (+0.19%) | 43,251 |
| 22 May 2019 | INR | 1,275 | 1,302.95 | 1,267.05 | 1,299.25 | 1,299.25 | +25.65 (+2.01%) | 36,899 |
| 21 May 2019 | INR | 1,325 | 1,331.2 | 1,266.6 | 1,273.6 | 1,273.6 | -41.4 (-3.15%) | 59,865 |
| 20 May 2019 | INR | 1,260 | 1,320 | 1,247.25 | 1,315 | 1,315 | +77.7 (+6.28%) | 78,384 |
| 17 May 2019 | INR | 1,254 | 1,269.55 | 1,232 | 1,237.3 | 1,237.3 | -12.25 (-0.98%) | 53,618 |
| 16 May 2019 | INR | 1,243 | 1,254.2 | 1,235.9 | 1,249.55 | 1,249.55 | +14.2 (+1.15%) | 59,479 |
| 15 May 2019 | INR | 1,254 | 1,271 | 1,225.95 | 1,235.35 | 1,235.35 | -16.55 (-1.32%) | 74,407 |
| 14 May 2019 | INR | 1,255 | 1,260.5 | 1,240 | 1,251.9 | 1,251.9 | -1.5 (-0.12%) | 28,455 |
| 13 May 2019 | INR | 1,263 | 1,280 | 1,250 | 1,253.4 | 1,253.4 | -0.85 (-0.07%) | 50,585 |
| 10 May 2019 | INR | 1,256 | 1,285.9 | 1,250 | 1,254.25 | 1,254.25 | +1.55 (+0.12%) | 62,811 |
| 9 May 2019 | INR | 1,252.15 | 1,263.55 | 1,243.3 | 1,252.7 | 1,252.7 | +0.9 (+0.07%) | 26,524 |
| 8 May 2019 | INR | 1,251.25 | 1,265 | 1,230.3 | 1,251.8 | 1,251.8 | -3 (-0.24%) | 39,961 |
| 7 May 2019 | INR | 1,247.15 | 1,284 | 1,233 | 1,254.8 | 1,254.8 | +7.2 (+0.58%) | 68,629 |
| 6 May 2019 | INR | 1,252 | 1,254.9 | 1,242 | 1,247.6 | 1,247.6 | -12.55 (-1.00%) | 27,143 |
| 3 May 2019 | INR | 1,273 | 1,280.9 | 1,256 | 1,260.15 | 1,260.15 | -5.1 (-0.40%) | 25,113 |
| 2 May 2019 | INR | 1,291 | 1,308 | 1,260.25 | 1,265.25 | 1,265.25 | -28.35 (-2.19%) | 45,305 |
| 30 Apr 2019 | INR | 1,301.1 | 1,306.85 | 1,276.4 | 1,293.6 | 1,293.6 | -7.25 (-0.56%) | 44,882 |
