| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,429.95 | 1,439.9 | 1,421 | 1,425.45 | 1,425.45 | -0.05 (0.0%) | 874,290 |
| 11 Jun 2019 | INR | 1,428 | 1,433.35 | 1,409.5 | 1,425.5 | 1,425.5 | +2.9 (+0.20%) | 743,050 |
| 10 Jun 2019 | INR | 1,429 | 1,442 | 1,418.5 | 1,422.6 | 1,422.6 | +4.25 (+0.30%) | 800,970 |
| 7 Jun 2019 | INR | 1,429 | 1,439.85 | 1,413.05 | 1,418.35 | 1,418.35 | -10.2 (-0.71%) | 878,470 |
| 6 Jun 2019 | INR | 1,434.95 | 1,461.85 | 1,424.9 | 1,428.55 | 1,428.55 | +7.05 (+0.50%) | 1,990,000 |
| 4 Jun 2019 | INR | 1,455 | 1,455 | 1,417.05 | 1,421.5 | 1,421.5 | -37.75 (-2.59%) | 1,490,000 |
| 3 Jun 2019 | INR | 1,431.95 | 1,464.95 | 1,430 | 1,459.25 | 1,459.25 | +51.95 (+3.69%) | 2,870,000 |
| 31 May 2019 | INR | 1,381 | 1,428 | 1,381 | 1,407.3 | 1,407.3 | +32.7 (+2.38%) | 2,560,000 |
| 30 May 2019 | INR | 1,365 | 1,392 | 1,353.9 | 1,374.6 | 1,374.6 | +16.35 (+1.20%) | 1,030,000 |
| 29 May 2019 | INR | 1,360.8 | 1,366.95 | 1,347.1 | 1,358.25 | 1,358.25 | -6.1 (-0.45%) | 582,770 |
| 28 May 2019 | INR | 1,369.95 | 1,388.85 | 1,360 | 1,364.35 | 1,364.35 | -2.5 (-0.18%) | 1,560,000 |
| 27 May 2019 | INR | 1,386.9 | 1,390.7 | 1,362.7 | 1,366.85 | 1,366.85 | -17.65 (-1.27%) | 782,730 |
| 24 May 2019 | INR | 1,392 | 1,400.45 | 1,376.15 | 1,384.5 | 1,384.5 | +16.75 (+1.22%) | 980,930 |
| 23 May 2019 | INR | 1,389 | 1,389 | 1,357.7 | 1,367.75 | 1,367.75 | -0.7 (-0.05%) | 1,530,000 |
| 22 May 2019 | INR | 1,360.5 | 1,373.75 | 1,348.05 | 1,368.45 | 1,368.45 | +10.7 (+0.79%) | 840,080 |
| 21 May 2019 | INR | 1,384 | 1,384 | 1,352.7 | 1,357.75 | 1,357.75 | -16.2 (-1.18%) | 1,170,000 |
| 20 May 2019 | INR | 1,340 | 1,378.4 | 1,335 | 1,373.95 | 1,373.95 | +53.95 (+4.09%) | 976,630 |
| 17 May 2019 | INR | 1,305 | 1,330.75 | 1,301 | 1,320 | 1,320 | +15.6 (+1.20%) | 860,930 |
| 16 May 2019 | INR | 1,312 | 1,314 | 1,295.85 | 1,304.4 | 1,304.4 | -1.55 (-0.12%) | 726,490 |
| 15 May 2019 | INR | 1,326 | 1,329 | 1,301.7 | 1,305.95 | 1,305.95 | -14.3 (-1.08%) | 996,280 |
| 14 May 2019 | INR | 1,330 | 1,334.75 | 1,302.1 | 1,320.25 | 1,320.25 | -12.25 (-0.92%) | 2,170,000 |
| 13 May 2019 | INR | 1,341.05 | 1,345.25 | 1,323.65 | 1,332.5 | 1,332.5 | -8.55 (-0.64%) | 862,130 |
| 10 May 2019 | INR | 1,314.1 | 1,350 | 1,314.1 | 1,341.05 | 1,341.05 | -13.15 (-0.97%) | 3,480,000 |
| 9 May 2019 | INR | 1,384.95 | 1,393.65 | 1,346.55 | 1,354.2 | 1,354.2 | -31.5 (-2.27%) | 2,630,000 |
| 8 May 2019 | INR | 1,382 | 1,395 | 1,362.6 | 1,385.7 | 1,385.7 | -2.1 (-0.15%) | 1,410,000 |
| 7 May 2019 | INR | 1,426.8 | 1,426.8 | 1,376.35 | 1,387.8 | 1,387.8 | -25 (-1.77%) | 2,860,000 |
| 6 May 2019 | INR | 1,434.95 | 1,448.6 | 1,408.55 | 1,412.8 | 1,412.8 | -25.75 (-1.79%) | 1,160,000 |
| 3 May 2019 | INR | 1,443.8 | 1,456 | 1,432.2 | 1,438.55 | 1,438.55 | +1.95 (+0.14%) | 1,020,000 |
| 2 May 2019 | INR | 1,465 | 1,472.9 | 1,430.1 | 1,436.6 | 1,436.6 | -26.55 (-1.81%) | 774,790 |
| 30 Apr 2019 | INR | 1,456 | 1,477 | 1,455.3 | 1,463.15 | 1,463.15 | +14.4 (+0.99%) | 1,530,000 |
