| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,142.95 | 1,151.65 | 1,130 | 1,138.15 | 1,138.15 | -5.55 (-0.49%) | 619 |
| 11 Jun 2019 | INR | 1,156.5 | 1,159.25 | 1,126.5 | 1,143.7 | 1,143.7 | -12.55 (-1.09%) | 456 |
| 10 Jun 2019 | INR | 1,148.05 | 1,165 | 1,120 | 1,156.25 | 1,156.25 | +1.15 (+0.10%) | 1,154 |
| 7 Jun 2019 | INR | 1,127.15 | 1,189 | 1,117.1 | 1,155.1 | 1,155.1 | +18.8 (+1.65%) | 758 |
| 6 Jun 2019 | INR | 1,158.55 | 1,170.45 | 1,097 | 1,136.3 | 1,136.3 | -33.9 (-2.90%) | 781 |
| 4 Jun 2019 | INR | 1,181.2 | 1,191.85 | 1,166.45 | 1,170.2 | 1,170.2 | -17 (-1.43%) | 355 |
| 3 Jun 2019 | INR | 1,180.05 | 1,203.9 | 1,140 | 1,187.2 | 1,187.2 | +9.1 (+0.77%) | 634 |
| 31 May 2019 | INR | 1,170 | 1,199 | 1,144.9 | 1,178.1 | 1,178.1 | +20.1 (+1.74%) | 715 |
| 30 May 2019 | INR | 1,192.95 | 1,192.95 | 1,128 | 1,158 | 1,158 | -21.2 (-1.80%) | 1,732 |
| 29 May 2019 | INR | 1,121 | 1,237 | 1,115.9 | 1,179.2 | 1,179.2 | +89.6 (+8.22%) | 12,771 |
| 28 May 2019 | INR | 1,077.75 | 1,099 | 1,075 | 1,089.6 | 1,089.6 | +21.05 (+1.97%) | 303 |
| 27 May 2019 | INR | 1,060.3 | 1,080 | 1,060.3 | 1,068.55 | 1,068.55 | +5.1 (+0.48%) | 782 |
| 24 May 2019 | INR | 1,065 | 1,070.6 | 1,052.7 | 1,063.45 | 1,063.45 | -7.9 (-0.74%) | 432 |
| 23 May 2019 | INR | 1,042.95 | 1,080 | 1,042.9 | 1,071.35 | 1,071.35 | +7.75 (+0.73%) | 2,090 |
| 22 May 2019 | INR | 1,056.5 | 1,069.95 | 1,045 | 1,063.6 | 1,063.6 | +10.4 (+0.99%) | 545 |
| 21 May 2019 | INR | 1,034.05 | 1,070 | 1,034 | 1,053.2 | 1,053.2 | +14.85 (+1.43%) | 1,219 |
| 20 May 2019 | INR | 1,024.85 | 1,075.5 | 1,015 | 1,038.35 | 1,038.35 | +11.7 (+1.14%) | 698 |
| 17 May 2019 | INR | 1,001.55 | 1,038.9 | 995.9 | 1,026.65 | 1,026.65 | +24.65 (+2.46%) | 488 |
| 16 May 2019 | INR | 993.05 | 1,005 | 989.9 | 1,002 | 1,002 | +5.45 (+0.55%) | 871 |
| 15 May 2019 | INR | 1,011.85 | 1,011.85 | 992 | 996.55 | 996.55 | -5.6 (-0.56%) | 19 |
| 14 May 2019 | INR | 984.95 | 1,007.2 | 984.95 | 1,002.15 | 1,002.15 | +5.8 (+0.58%) | 269 |
| 13 May 2019 | INR | 1,015 | 1,015 | 995 | 996.35 | 996.35 | -24.55 (-2.40%) | 104 |
| 10 May 2019 | INR | 991.5 | 1,029.95 | 991.5 | 1,020.9 | 1,020.9 | +18.8 (+1.88%) | 738 |
| 9 May 2019 | INR | 988.35 | 1,006 | 988.35 | 1,002.1 | 1,002.1 | +9.35 (+0.94%) | 151 |
| 8 May 2019 | INR | 1,000.1 | 1,009.95 | 983 | 992.75 | 992.75 | -5.3 (-0.53%) | 5,096 |
| 7 May 2019 | INR | 996 | 1,005 | 990.1 | 998.05 | 998.05 | +2.05 (+0.21%) | 333 |
| 6 May 2019 | INR | 1,005 | 1,007.85 | 995 | 996 | 996 | -10.35 (-1.03%) | 199 |
| 3 May 2019 | INR | 1,003.15 | 1,015.1 | 1,001.1 | 1,006.35 | 1,006.35 | -18.85 (-1.84%) | 72 |
| 2 May 2019 | INR | 1,026 | 1,030.6 | 1,010.05 | 1,025.2 | 1,025.2 | -9.45 (-0.91%) | 203 |
| 30 Apr 2019 | INR | 990.95 | 1,053 | 981.1 | 1,034.65 | 1,034.65 | +41.2 (+4.15%) | 509 |
