| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,840 | 1,865 | 1,837 | 1,858.25 | 1,858.25 | +17.05 (+0.93%) | 28,425 |
| 11 Jun 2019 | INR | 1,829.9 | 1,850.95 | 1,820.1 | 1,841.2 | 1,841.2 | +16.25 (+0.89%) | 14,174 |
| 10 Jun 2019 | INR | 1,825 | 1,832.95 | 1,813.25 | 1,824.95 | 1,824.95 | +8.05 (+0.44%) | 19,694 |
| 7 Jun 2019 | INR | 1,812 | 1,823.9 | 1,790 | 1,816.9 | 1,816.9 | +9.05 (+0.50%) | 7,080 |
| 6 Jun 2019 | INR | 1,814 | 1,837.5 | 1,781.1 | 1,807.85 | 1,807.85 | -4.3 (-0.24%) | 26,010 |
| 4 Jun 2019 | INR | 1,784 | 1,819 | 1,782.75 | 1,812.15 | 1,812.15 | +31.8 (+1.79%) | 37,586 |
| 3 Jun 2019 | INR | 1,770.25 | 1,785 | 1,754.95 | 1,780.35 | 1,780.35 | +7.6 (+0.43%) | 14,911 |
| 31 May 2019 | INR | 1,763.8 | 1,775.55 | 1,755.55 | 1,772.75 | 1,772.75 | +14.9 (+0.85%) | 45,713 |
| 30 May 2019 | INR | 1,764 | 1,765.25 | 1,749.95 | 1,757.85 | 1,757.85 | -7.1 (-0.40%) | 5,396 |
| 29 May 2019 | INR | 1,768.95 | 1,776.05 | 1,742.6 | 1,764.95 | 1,764.95 | +3.05 (+0.17%) | 14,390 |
| 28 May 2019 | INR | 1,745.05 | 1,772 | 1,737.05 | 1,761.9 | 1,761.9 | +20.55 (+1.18%) | 13,983 |
| 27 May 2019 | INR | 1,749.05 | 1,766.2 | 1,731.35 | 1,741.35 | 1,741.35 | -16.45 (-0.94%) | 13,912 |
| 24 May 2019 | INR | 1,752 | 1,764 | 1,745.4 | 1,757.8 | 1,757.8 | +14.95 (+0.86%) | 44,249 |
| 23 May 2019 | INR | 1,709 | 1,752.4 | 1,709 | 1,742.85 | 1,742.85 | +38.55 (+2.26%) | 70,538 |
| 22 May 2019 | INR | 1,651 | 1,709.8 | 1,651 | 1,704.3 | 1,704.3 | +52 (+3.15%) | 24,720 |
| 21 May 2019 | INR | 1,648 | 1,663.95 | 1,639 | 1,652.3 | 1,652.3 | +4.9 (+0.30%) | 10,543 |
| 20 May 2019 | INR | 1,615.05 | 1,654.7 | 1,615.05 | 1,647.4 | 1,647.4 | +45.6 (+2.85%) | 34,336 |
| 17 May 2019 | INR | 1,584.85 | 1,610 | 1,577 | 1,601.8 | 1,601.8 | +17 (+1.07%) | 24,362 |
| 16 May 2019 | INR | 1,600 | 1,603.6 | 1,581.1 | 1,584.8 | 1,584.8 | -10.6 (-0.66%) | 23,923 |
| 15 May 2019 | INR | 1,585 | 1,621.8 | 1,576.8 | 1,595.4 | 1,595.4 | +12.55 (+0.79%) | 5,017 |
| 14 May 2019 | INR | 1,553 | 1,589.5 | 1,549.95 | 1,582.85 | 1,582.85 | +0.25 (+0.02%) | 6,164 |
| 13 May 2019 | INR | 1,647.95 | 1,650 | 1,572 | 1,582.6 | 1,582.6 | -56.1 (-3.42%) | 7,814 |
| 10 May 2019 | INR | 1,649.9 | 1,649.9 | 1,626.05 | 1,638.7 | 1,638.7 | +9.85 (+0.60%) | 5,454 |
| 9 May 2019 | INR | 1,616.1 | 1,641.05 | 1,616.1 | 1,628.85 | 1,628.85 | -2.5 (-0.15%) | 8,095 |
| 8 May 2019 | INR | 1,629.35 | 1,661.2 | 1,624.2 | 1,631.35 | 1,631.35 | -10.85 (-0.66%) | 24,558 |
| 7 May 2019 | INR | 1,644 | 1,669 | 1,633.35 | 1,642.2 | 1,642.2 | +3.6 (+0.22%) | 31,181 |
| 6 May 2019 | INR | 1,660.2 | 1,663.95 | 1,630.55 | 1,638.6 | 1,638.6 | -21.6 (-1.30%) | 35,706 |
| 3 May 2019 | INR | 1,685 | 1,710 | 1,652.15 | 1,660.2 | 1,660.2 | -35.2 (-2.08%) | 16,037 |
| 2 May 2019 | INR | 1,698.9 | 1,714.95 | 1,668.6 | 1,695.4 | 1,695.4 | +4.4 (+0.26%) | 18,428 |
| 30 Apr 2019 | INR | 1,630 | 1,735 | 1,630 | 1,691 | 1,691 | +80.2 (+4.98%) | 87,897 |
