| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 1,513 | 1,544.35 | 1,502 | 1,511.45 | 1,511.45 | +2.6 (+0.17%) | 110,610 |
| 13 Jun 2019 | INR | 1,510 | 1,554 | 1,502 | 1,508.85 | 1,508.85 | +2.3 (+0.15%) | 221,280 |
| 12 Jun 2019 | INR | 1,547.75 | 1,574.65 | 1,500.05 | 1,506.55 | 1,506.55 | -40 (-2.59%) | 185,150 |
| 11 Jun 2019 | INR | 1,560 | 1,583.75 | 1,540.6 | 1,546.55 | 1,546.55 | -16.85 (-1.08%) | 101,530 |
| 10 Jun 2019 | INR | 1,563.15 | 1,629 | 1,552.2 | 1,563.4 | 1,563.4 | -0.75 (-0.05%) | 196,370 |
| 7 Jun 2019 | INR | 1,531.05 | 1,575 | 1,517 | 1,564.15 | 1,564.15 | +34.35 (+2.25%) | 41,810 |
| 6 Jun 2019 | INR | 1,560 | 1,579.4 | 1,524 | 1,529.8 | 1,529.8 | -31.85 (-2.04%) | 57,150 |
| 4 Jun 2019 | INR | 1,593.35 | 1,609.8 | 1,552 | 1,561.65 | 1,561.65 | -31.7 (-1.99%) | 97,410 |
| 3 Jun 2019 | INR | 1,571.1 | 1,615.5 | 1,551.3 | 1,593.35 | 1,593.35 | +24.05 (+1.53%) | 89,240 |
| 31 May 2019 | INR | 1,579.75 | 1,598.35 | 1,561 | 1,569.3 | 1,569.3 | -5 (-0.32%) | 44,430 |
| 30 May 2019 | INR | 1,580 | 1,587.9 | 1,562.1 | 1,574.3 | 1,574.3 | -13.6 (-0.86%) | 31,430 |
| 29 May 2019 | INR | 1,595 | 1,600.1 | 1,577.15 | 1,587.9 | 1,587.9 | -6.6 (-0.41%) | 172,550 |
| 28 May 2019 | INR | 1,616 | 1,618 | 1,557.65 | 1,594.5 | 1,594.5 | -18.8 (-1.17%) | 173,690 |
| 27 May 2019 | INR | 1,478 | 1,619.95 | 1,478 | 1,613.3 | 1,613.3 | +116.35 (+7.77%) | 327,520 |
| 24 May 2019 | INR | 1,463.85 | 1,500 | 1,444.85 | 1,496.95 | 1,496.95 | +59.25 (+4.12%) | 76,990 |
| 23 May 2019 | INR | 1,490 | 1,490 | 1,421 | 1,437.7 | 1,437.7 | -19.45 (-1.33%) | 76,310 |
| 22 May 2019 | INR | 1,425 | 1,461.5 | 1,401.2 | 1,457.15 | 1,457.15 | +28.3 (+1.98%) | 43,530 |
| 21 May 2019 | INR | 1,440 | 1,457.95 | 1,414 | 1,428.85 | 1,428.85 | -8.25 (-0.57%) | 104,740 |
| 20 May 2019 | INR | 1,418.8 | 1,442 | 1,405 | 1,437.1 | 1,437.1 | +46 (+3.31%) | 49,130 |
| 17 May 2019 | INR | 1,385 | 1,403.8 | 1,372.55 | 1,391.1 | 1,391.1 | +3.85 (+0.28%) | 21,630 |
| 16 May 2019 | INR | 1,379 | 1,403.9 | 1,361.05 | 1,387.25 | 1,387.25 | +8.95 (+0.65%) | 61,710 |
| 15 May 2019 | INR | 1,363 | 1,410 | 1,356.25 | 1,378.3 | 1,378.3 | +3.7 (+0.27%) | 35,340 |
| 14 May 2019 | INR | 1,355.85 | 1,380 | 1,311.3 | 1,374.6 | 1,374.6 | +27.15 (+2.01%) | 165,510 |
| 13 May 2019 | INR | 1,398 | 1,398 | 1,340 | 1,347.45 | 1,347.45 | -29.7 (-2.16%) | 29,760 |
| 10 May 2019 | INR | 1,380.5 | 1,398.8 | 1,341.65 | 1,377.15 | 1,377.15 | -8.75 (-0.63%) | 124,260 |
| 9 May 2019 | INR | 1,450 | 1,450 | 1,380.2 | 1,385.9 | 1,385.9 | -67.65 (-4.65%) | 151,250 |
| 8 May 2019 | INR | 1,480.25 | 1,497 | 1,448 | 1,453.55 | 1,453.55 | -25.25 (-1.71%) | 175,410 |
| 7 May 2019 | INR | 1,475 | 1,496.9 | 1,465.55 | 1,478.8 | 1,478.8 | -0.25 (-0.02%) | 57,450 |
| 6 May 2019 | INR | 1,480 | 1,506.9 | 1,471 | 1,479.05 | 1,479.05 | -14.2 (-0.95%) | 175,650 |
| 3 May 2019 | INR | 1,476 | 1,517.8 | 1,472.5 | 1,493.25 | 1,493.25 | +16.4 (+1.11%) | 113,930 |
