| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,086.5 | 1,093.05 | 1,081.05 | 1,091.6 | 1,091.6 | +5.1 (+0.47%) | 859 |
| 11 Jun 2019 | INR | 1,099 | 1,099 | 1,083 | 1,086.5 | 1,086.5 | -3.4 (-0.31%) | 5,986 |
| 10 Jun 2019 | INR | 1,090 | 1,105 | 1,085.05 | 1,089.9 | 1,089.9 | +4.95 (+0.46%) | 1,568 |
| 7 Jun 2019 | INR | 1,085.05 | 1,099 | 1,080.65 | 1,084.95 | 1,084.95 | -5.65 (-0.52%) | 1,605 |
| 6 Jun 2019 | INR | 1,100 | 1,104.55 | 1,081 | 1,090.6 | 1,090.6 | +0.75 (+0.07%) | 2,216 |
| 4 Jun 2019 | INR | 1,093.05 | 1,105 | 1,083.7 | 1,089.85 | 1,089.85 | +3.75 (+0.35%) | 3,304 |
| 3 Jun 2019 | INR | 1,091 | 1,110.15 | 1,080.25 | 1,086.1 | 1,086.1 | -4.3 (-0.39%) | 3,263 |
| 31 May 2019 | INR | 1,090.05 | 1,110 | 1,088.05 | 1,090.4 | 1,090.4 | +1.05 (+0.10%) | 5,011 |
| 30 May 2019 | INR | 1,099.75 | 1,118 | 1,084 | 1,089.35 | 1,089.35 | -2.3 (-0.21%) | 4,971 |
| 29 May 2019 | INR | 1,100 | 1,100 | 1,080 | 1,091.65 | 1,091.65 | -4.55 (-0.42%) | 4,698 |
| 28 May 2019 | INR | 1,130 | 1,130 | 1,083.05 | 1,096.2 | 1,096.2 | -32.05 (-2.84%) | 5,979 |
| 27 May 2019 | INR | 1,128.5 | 1,131 | 1,110.8 | 1,128.25 | 1,128.25 | -0.15 (-0.01%) | 2,487 |
| 24 May 2019 | INR | 1,114.9 | 1,130 | 1,109.3 | 1,128.4 | 1,128.4 | +13.45 (+1.21%) | 2,838 |
| 23 May 2019 | INR | 1,106 | 1,130 | 1,090.05 | 1,114.95 | 1,114.95 | +9.5 (+0.86%) | 3,267 |
| 22 May 2019 | INR | 1,110.95 | 1,117.45 | 1,093.1 | 1,105.45 | 1,105.45 | +12.8 (+1.17%) | 1,918 |
| 21 May 2019 | INR | 1,119 | 1,119 | 1,087 | 1,092.65 | 1,092.65 | -13.2 (-1.19%) | 3,203 |
| 20 May 2019 | INR | 1,110 | 1,120.05 | 1,094.85 | 1,105.85 | 1,105.85 | +15.05 (+1.38%) | 3,931 |
| 17 May 2019 | INR | 1,106 | 1,110 | 1,088.15 | 1,090.8 | 1,090.8 | -13.3 (-1.20%) | 2,222 |
| 16 May 2019 | INR | 1,110 | 1,110 | 1,075.3 | 1,104.1 | 1,104.1 | +5.7 (+0.52%) | 4,116 |
| 15 May 2019 | INR | 1,114.7 | 1,114.9 | 1,095.1 | 1,098.4 | 1,098.4 | -1.05 (-0.10%) | 2,531 |
| 14 May 2019 | INR | 1,115.05 | 1,119 | 1,088.2 | 1,099.45 | 1,099.45 | +1.4 (+0.13%) | 3,450 |
| 13 May 2019 | INR | 1,120.45 | 1,120.5 | 1,091 | 1,098.05 | 1,098.05 | -17.2 (-1.54%) | 3,907 |
| 10 May 2019 | INR | 1,121.95 | 1,122 | 1,109 | 1,115.25 | 1,115.25 | -3.35 (-0.30%) | 2,068 |
| 9 May 2019 | INR | 1,110.35 | 1,123.5 | 1,103.25 | 1,118.6 | 1,118.6 | +1.95 (+0.17%) | 1,397 |
| 8 May 2019 | INR | 1,123.85 | 1,123.85 | 1,110 | 1,116.65 | 1,116.65 | +6.95 (+0.63%) | 1,475 |
| 7 May 2019 | INR | 1,123.9 | 1,125 | 1,105 | 1,109.7 | 1,109.7 | -7.35 (-0.66%) | 2,327 |
| 6 May 2019 | INR | 1,111.35 | 1,123.6 | 1,111.35 | 1,117.05 | 1,117.05 | -7.4 (-0.66%) | 1,510 |
| 3 May 2019 | INR | 1,128.85 | 1,128.85 | 1,120.05 | 1,124.45 | 1,124.45 | +5.2 (+0.46%) | 1,333 |
| 2 May 2019 | INR | 1,121.05 | 1,129 | 1,118 | 1,119.25 | 1,119.25 | -2.6 (-0.23%) | 1,086 |
| 30 Apr 2019 | INR | 1,120.05 | 1,128 | 1,115 | 1,121.85 | 1,121.85 | -4.9 (-0.43%) | 856 |
