| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,430.4 | 1,455.4 | 1,430.4 | 1,447.9 | 1,447.9 | +37.7 (+2.67%) | 1,107 |
| 11 Jun 2019 | INR | 1,390.55 | 1,419.9 | 1,390.5 | 1,410.2 | 1,410.2 | +17.95 (+1.29%) | 1,067 |
| 10 Jun 2019 | INR | 1,420.15 | 1,420.15 | 1,361 | 1,392.25 | 1,392.25 | +15.5 (+1.13%) | 1,514 |
| 7 Jun 2019 | INR | 1,370.4 | 1,437.7 | 1,329.9 | 1,376.75 | 1,376.75 | +19.6 (+1.44%) | 829,096 |
| 6 Jun 2019 | INR | 1,394 | 1,397.75 | 1,350.05 | 1,357.15 | 1,357.15 | -38.3 (-2.74%) | 374 |
| 4 Jun 2019 | INR | 1,399.45 | 1,417.45 | 1,390 | 1,395.45 | 1,395.45 | +13.9 (+1.01%) | 767 |
| 3 Jun 2019 | INR | 1,402.05 | 1,406.15 | 1,365.35 | 1,381.55 | 1,381.55 | -33.55 (-2.37%) | 2,137 |
| 31 May 2019 | INR | 1,399.8 | 1,445.6 | 1,394.65 | 1,415.1 | 1,415.1 | +30.8 (+2.22%) | 4,862 |
| 30 May 2019 | INR | 1,420.55 | 1,425.45 | 1,370 | 1,384.3 | 1,384.3 | -28.8 (-2.04%) | 933 |
| 29 May 2019 | INR | 1,389.45 | 1,420 | 1,370 | 1,413.1 | 1,413.1 | +18.85 (+1.35%) | 1,340 |
| 28 May 2019 | INR | 1,427.4 | 1,451.2 | 1,367.65 | 1,394.25 | 1,394.25 | -31.2 (-2.19%) | 2,422 |
| 27 May 2019 | INR | 1,449.65 | 1,514.7 | 1,421 | 1,425.45 | 1,425.45 | -5.35 (-0.37%) | 2,521 |
| 24 May 2019 | INR | 1,461.4 | 1,461.4 | 1,411.85 | 1,430.8 | 1,430.8 | -11.7 (-0.81%) | 894 |
| 23 May 2019 | INR | 1,483.9 | 1,498 | 1,425 | 1,442.5 | 1,442.5 | -24.7 (-1.68%) | 3,903 |
| 22 May 2019 | INR | 1,466.1 | 1,482.8 | 1,442 | 1,467.2 | 1,467.2 | +15.5 (+1.07%) | 660 |
| 21 May 2019 | INR | 1,473 | 1,503 | 1,430 | 1,451.7 | 1,451.7 | -22 (-1.49%) | 1,979 |
| 20 May 2019 | INR | 1,472.6 | 1,480 | 1,410 | 1,473.7 | 1,473.7 | +44.65 (+3.12%) | 3,668 |
| 17 May 2019 | INR | 1,454.9 | 1,506.2 | 1,414.65 | 1,429.05 | 1,429.05 | -11.1 (-0.77%) | 3,004 |
| 16 May 2019 | INR | 1,430 | 1,472.65 | 1,399.45 | 1,440.15 | 1,440.15 | +42.4 (+3.03%) | 3,654 |
| 15 May 2019 | INR | 1,395.7 | 1,402 | 1,390.2 | 1,397.75 | 1,397.75 | +15.7 (+1.14%) | 869 |
| 14 May 2019 | INR | 1,321.9 | 1,392.1 | 1,321.8 | 1,382.05 | 1,382.05 | +34.35 (+2.55%) | 1,388 |
| 13 May 2019 | INR | 1,429.8 | 1,429.8 | 1,318.35 | 1,347.7 | 1,347.7 | -48.8 (-3.49%) | 1,007 |
| 10 May 2019 | INR | 1,449.95 | 1,449.95 | 1,380.05 | 1,396.5 | 1,396.5 | -21.15 (-1.49%) | 2,468 |
| 9 May 2019 | INR | 1,439 | 1,458.3 | 1,401.9 | 1,417.65 | 1,417.65 | -1.25 (-0.09%) | 1,804 |
| 8 May 2019 | INR | 1,400 | 1,475 | 1,385 | 1,418.9 | 1,418.9 | +12.2 (+0.87%) | 8,131 |
| 7 May 2019 | INR | 1,370 | 1,462 | 1,370 | 1,406.7 | 1,406.7 | +66.2 (+4.94%) | 9,330 |
| 6 May 2019 | INR | 1,280 | 1,363 | 1,252.35 | 1,340.5 | 1,340.5 | +40.8 (+3.14%) | 7,287 |
| 3 May 2019 | INR | 1,245 | 1,320 | 1,231.75 | 1,299.7 | 1,299.7 | +63 (+5.09%) | 35,639 |
| 2 May 2019 | INR | 1,210.5 | 1,245 | 1,193.15 | 1,236.7 | 1,236.7 | +30.55 (+2.53%) | 1,670 |
| 30 Apr 2019 | INR | 1,153.9 | 1,239 | 1,146 | 1,206.15 | 1,206.15 | +42.5 (+3.65%) | 2,425 |
