| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,157.75 | 1,178.6 | 1,140 | 1,170.05 | 1,170.05 | -5 (-0.43%) | 354 |
| 11 Jun 2019 | INR | 1,161 | 1,186 | 1,159.45 | 1,175.05 | 1,175.05 | +14.2 (+1.22%) | 920 |
| 10 Jun 2019 | INR | 1,151.1 | 1,170 | 1,122 | 1,160.85 | 1,160.85 | +22.15 (+1.95%) | 4,079 |
| 7 Jun 2019 | INR | 1,123.95 | 1,151.1 | 1,121 | 1,138.7 | 1,138.7 | +11.05 (+0.98%) | 879 |
| 6 Jun 2019 | INR | 1,164 | 1,167 | 1,120 | 1,127.65 | 1,127.65 | -52.35 (-4.44%) | 2,648 |
| 4 Jun 2019 | INR | 1,182.25 | 1,185 | 1,150 | 1,180 | 1,180 | -12.3 (-1.03%) | 2,587 |
| 3 Jun 2019 | INR | 1,175.1 | 1,198 | 1,170 | 1,192.3 | 1,192.3 | -2 (-0.17%) | 1,891 |
| 31 May 2019 | INR | 1,186 | 1,197 | 1,180 | 1,194.3 | 1,194.3 | -2.75 (-0.23%) | 1,265 |
| 30 May 2019 | INR | 1,189.1 | 1,198.5 | 1,182.5 | 1,197.05 | 1,197.05 | -2.85 (-0.24%) | 600 |
| 29 May 2019 | INR | 1,195 | 1,210.55 | 1,180 | 1,199.9 | 1,199.9 | -14.1 (-1.16%) | 11,444 |
| 28 May 2019 | INR | 1,193.8 | 1,219.9 | 1,193.8 | 1,214 | 1,214 | +36.9 (+3.13%) | 3,725 |
| 27 May 2019 | INR | 1,159 | 1,185.7 | 1,159 | 1,177.1 | 1,177.1 | +47.45 (+4.20%) | 3,972 |
| 24 May 2019 | INR | 1,110.5 | 1,195 | 1,095 | 1,129.65 | 1,129.65 | +33.1 (+3.02%) | 34,981 |
| 23 May 2019 | INR | 1,069.65 | 1,122 | 1,069.65 | 1,096.55 | 1,096.55 | +14.85 (+1.37%) | 4,929 |
| 22 May 2019 | INR | 1,085 | 1,092.95 | 1,063.8 | 1,081.7 | 1,081.7 | -6.1 (-0.56%) | 2,718 |
| 21 May 2019 | INR | 1,101.9 | 1,102 | 1,075 | 1,087.8 | 1,087.8 | -1.45 (-0.13%) | 36,408 |
| 20 May 2019 | INR | 1,076.4 | 1,100 | 1,068 | 1,089.25 | 1,089.25 | +56.4 (+5.46%) | 3,662 |
| 17 May 2019 | INR | 1,038.05 | 1,056.35 | 1,027 | 1,032.85 | 1,032.85 | -15.15 (-1.45%) | 735 |
| 16 May 2019 | INR | 1,036.35 | 1,048 | 1,029.05 | 1,048 | 1,048 | +10.95 (+1.06%) | 660 |
| 15 May 2019 | INR | 1,079.2 | 1,095.75 | 1,030 | 1,037.05 | 1,037.05 | -32.6 (-3.05%) | 1,271 |
| 14 May 2019 | INR | 1,073.5 | 1,087 | 1,054 | 1,069.65 | 1,069.65 | -4.75 (-0.44%) | 4,303 |
| 13 May 2019 | INR | 1,120 | 1,120.8 | 1,070 | 1,074.4 | 1,074.4 | -43.15 (-3.86%) | 1,188 |
| 10 May 2019 | INR | 1,140 | 1,141.65 | 1,080 | 1,117.55 | 1,117.55 | +6.6 (+0.59%) | 2,124 |
| 9 May 2019 | INR | 1,093 | 1,122.5 | 1,093 | 1,110.95 | 1,110.95 | +8.85 (+0.80%) | 953 |
| 8 May 2019 | INR | 1,111 | 1,117 | 1,100.2 | 1,102.1 | 1,102.1 | -23.75 (-2.11%) | 733 |
| 7 May 2019 | INR | 1,122.4 | 1,139.9 | 1,122.15 | 1,125.85 | 1,125.85 | +13.45 (+1.21%) | 846 |
| 6 May 2019 | INR | 1,090 | 1,115 | 1,090 | 1,112.4 | 1,112.4 | +21.9 (+2.01%) | 930 |
| 3 May 2019 | INR | 1,097.6 | 1,112.35 | 1,070 | 1,090.5 | 1,090.5 | -26.75 (-2.39%) | 7,678 |
| 2 May 2019 | INR | 1,118.7 | 1,139.75 | 1,110 | 1,117.25 | 1,117.25 | -23 (-2.02%) | 353 |
| 30 Apr 2019 | INR | 1,146 | 1,149.9 | 1,134.95 | 1,140.25 | 1,140.25 | -4.35 (-0.38%) | 2,021 |
