| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,654.84 | 1,676.12 | 1,648.32 | 1,662.72 | 415.68 | +8.72 (+0.53%) | 240,330 |
| 11 Jun 2019 | INR | 1,682.72 | 1,689.2 | 1,652.16 | 1,654 | 413.5 | -16.96 (-1.01%) | 161,090 |
| 10 Jun 2019 | INR | 1,719.04 | 1,735.48 | 1,662.84 | 1,670.96 | 417.74 | -37.44 (-2.19%) | 570,000 |
| 7 Jun 2019 | INR | 1,705.84 | 1,736.92 | 1,705.32 | 1,708.4 | 427.1 | +13.04 (+0.77%) | 255,120 |
| 6 Jun 2019 | INR | 1,776.68 | 1,776.68 | 1,689.52 | 1,695.36 | 423.84 | -72.88 (-4.12%) | 226,160 |
| 4 Jun 2019 | INR | 1,777.64 | 1,791.04 | 1,758.52 | 1,768.24 | 442.06 | -16.96 (-0.95%) | 179,320 |
| 3 Jun 2019 | INR | 1,800.48 | 1,804.44 | 1,776.76 | 1,785.2 | 446.3 | -5.04 (-0.28%) | 283,810 |
| 31 May 2019 | INR | 1,771.88 | 1,797.32 | 1,762.4 | 1,790.24 | 447.56 | +25.48 (+1.44%) | 306,290 |
| 30 May 2019 | INR | 1,685.68 | 1,771.88 | 1,685.68 | 1,764.76 | 441.19 | +62.4 (+3.67%) | 538,160 |
| 29 May 2019 | INR | 1,724 | 1,733.56 | 1,670.76 | 1,702.36 | 425.59 | -44.36 (-2.54%) | 348,270 |
| 28 May 2019 | INR | 1,800.72 | 1,818.84 | 1,728.8 | 1,746.72 | 436.68 | -42.44 (-2.37%) | 474,590 |
| 27 May 2019 | INR | 1,724 | 1,800.64 | 1,724 | 1,789.16 | 447.29 | +66.56 (+3.86%) | 651,640 |
| 24 May 2019 | INR | 1,655.04 | 1,729.04 | 1,655.04 | 1,722.6 | 430.65 | +67.48 (+4.08%) | 820,390 |
| 23 May 2019 | INR | 1,656.96 | 1,671.32 | 1,642.68 | 1,655.12 | 413.78 | +30.16 (+1.86%) | 475,040 |
| 22 May 2019 | INR | 1,609.08 | 1,637.8 | 1,575.88 | 1,624.96 | 406.24 | -19.88 (-1.21%) | 565,100 |
| 21 May 2019 | INR | 1,574.6 | 1,653.08 | 1,574.6 | 1,644.84 | 411.21 | +90.64 (+5.83%) | 701,340 |
| 20 May 2019 | INR | 1,522.88 | 1,598.44 | 1,514.84 | 1,554.2 | 388.55 | +44.04 (+2.92%) | 788,510 |
| 17 May 2019 | INR | 1,511.28 | 1,519.24 | 1,497.96 | 1,510.16 | 377.54 | +16.32 (+1.09%) | 403,060 |
| 16 May 2019 | INR | 1,503.72 | 1,513.56 | 1,491.84 | 1,493.84 | 373.46 | -0.44 (-0.03%) | 332,060 |
| 15 May 2019 | INR | 1,512.32 | 1,522.88 | 1,489.36 | 1,494.28 | 373.57 | +5.88 (+0.40%) | 655,420 |
| 14 May 2019 | INR | 1,486.48 | 1,500.08 | 1,477.12 | 1,488.4 | 372.1 | +5.04 (+0.34%) | 458,180 |
| 13 May 2019 | INR | 1,518 | 1,527.8 | 1,471.28 | 1,483.36 | 370.84 | -34.64 (-2.28%) | 416,770 |
| 10 May 2019 | INR | 1,514.12 | 1,524.8 | 1,496.72 | 1,518 | 379.5 | -5.76 (-0.38%) | 156,560 |
| 9 May 2019 | INR | 1,497.96 | 1,528.28 | 1,468.36 | 1,523.76 | 380.94 | +12.4 (+0.82%) | 549,980 |
| 8 May 2019 | INR | 1,532.44 | 1,536.24 | 1,506.04 | 1,511.36 | 377.84 | -20.6 (-1.34%) | 115,900 |
| 7 May 2019 | INR | 1,520 | 1,542.04 | 1,520 | 1,531.96 | 382.99 | +21.44 (+1.42%) | 71,170 |
| 6 May 2019 | INR | 1,514.24 | 1,518.04 | 1,492.44 | 1,510.52 | 377.63 | -4.32 (-0.29%) | 176,340 |
| 3 May 2019 | INR | 1,525.76 | 1,540 | 1,512.16 | 1,514.84 | 378.71 | -8.88 (-0.58%) | 98,130 |
| 2 May 2019 | INR | 1,554.16 | 1,554.16 | 1,515.2 | 1,523.72 | 380.93 | -30.44 (-1.96%) | 130,710 |
| 30 Apr 2019 | INR | 1,565.96 | 1,579.12 | 1,534.36 | 1,554.16 | 388.54 | -13.96 (-0.89%) | 266,720 |
