| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,372 | 1,372 | 1,331.0444 | 1,336.9556 | 601.6303 | -35.244 (-2.57%) | 104,166 |
| 11 Jun 2019 | INR | 1,351.1111 | 1,380 | 1,335.1111 | 1,372.2 | 617.4903 | +31 (+2.31%) | 414,855 |
| 10 Jun 2019 | INR | 1,333 | 1,349.6444 | 1,311.0444 | 1,341.2 | 603.5403 | +9.956 (+0.75%) | 64,424 |
| 7 Jun 2019 | INR | 1,278 | 1,347.8444 | 1,278 | 1,331.2444 | 599.0603 | +55.689 (+4.37%) | 227,448 |
| 6 Jun 2019 | INR | 1,320 | 1,320 | 1,260.1111 | 1,275.5556 | 574.0003 | -42.156 (-3.20%) | 56,246 |
| 4 Jun 2019 | INR | 1,354 | 1,354 | 1,302.5111 | 1,317.7111 | 592.9703 | -19.445 (-1.45%) | 34,946 |
| 3 Jun 2019 | INR | 1,331 | 1,349.6444 | 1,325 | 1,337.1556 | 601.7203 | +11.911 (+0.90%) | 105,582 |
| 31 May 2019 | INR | 1,260 | 1,334.9111 | 1,259 | 1,325.2444 | 596.3603 | +63.089 (+5.00%) | 377,231 |
| 30 May 2019 | INR | 1,258.8 | 1,278 | 1,255.1556 | 1,262.1556 | 567.9703 | -31.956 (-2.47%) | 46,751 |
| 29 May 2019 | INR | 1,276.7111 | 1,314.6444 | 1,249.4 | 1,294.1111 | 582.3503 | -2.8 (-0.22%) | 655,013 |
| 28 May 2019 | INR | 1,279.8444 | 1,308.7111 | 1,252 | 1,296.9111 | 583.6103 | +17.067 (+1.33%) | 463,224 |
| 27 May 2019 | INR | 1,275 | 1,285.9111 | 1,230.0444 | 1,279.8444 | 575.9303 | +45.844 (+3.72%) | 277,917 |
| 24 May 2019 | INR | 1,240 | 1,249.8444 | 1,214 | 1,234 | 555.3003 | -4.156 (-0.34%) | 69,399 |
| 23 May 2019 | INR | 1,229 | 1,249.9111 | 1,190 | 1,238.1556 | 557.1703 | +44.6 (+3.74%) | 461,497 |
| 22 May 2019 | INR | 1,181 | 1,209.3556 | 1,157.1111 | 1,193.5556 | 537.1003 | +19.044 (+1.62%) | 223,446 |
| 21 May 2019 | INR | 1,275 | 1,275 | 1,161 | 1,174.5111 | 528.5303 | -91.644 (-7.24%) | 373,368 |
| 20 May 2019 | INR | 1,200 | 1,273.5111 | 1,182.0444 | 1,266.1556 | 569.7703 | +94.2 (+8.04%) | 334,611 |
| 17 May 2019 | INR | 1,155 | 1,179 | 1,155 | 1,171.9556 | 527.3803 | +6.956 (+0.60%) | 31,877 |
| 16 May 2019 | INR | 1,155.6 | 1,174.0444 | 1,149.0444 | 1,165 | 524.2503 | +4.444 (+0.38%) | 16,299 |
| 15 May 2019 | INR | 1,171 | 1,171 | 1,141.0444 | 1,160.5556 | 522.2503 | +0.956 (+0.08%) | 54,444 |
| 14 May 2019 | INR | 1,182 | 1,185.5111 | 1,153.7111 | 1,159.6 | 521.8203 | -13.911 (-1.19%) | 31,673 |
| 13 May 2019 | INR | 1,153 | 1,210 | 1,146 | 1,173.5111 | 528.0803 | +11.667 (+1.00%) | 71,693 |
| 10 May 2019 | INR | 1,158 | 1,173.6 | 1,139.1111 | 1,161.8444 | 522.8302 | +2.244 (+0.19%) | 21,173 |
| 9 May 2019 | INR | 1,159.7111 | 1,168.8444 | 1,150.2444 | 1,159.6 | 521.8203 | -8.711 (-0.75%) | 35,651 |
| 8 May 2019 | INR | 1,198.5556 | 1,198.5556 | 1,164.2444 | 1,168.3111 | 525.7403 | -6.8 (-0.58%) | 14,679 |
| 7 May 2019 | INR | 1,193.9556 | 1,219.9556 | 1,161.1111 | 1,175.1111 | 528.8003 | -3.244 (-0.28%) | 81,497 |
| 6 May 2019 | INR | 1,165.2444 | 1,196.0444 | 1,161 | 1,178.3556 | 530.2603 | -8.044 (-0.68%) | 40,028 |
| 3 May 2019 | INR | 1,214.1111 | 1,227.1111 | 1,171.2444 | 1,186.4 | 533.8803 | -29 (-2.39%) | 38,213 |
| 2 May 2019 | INR | 1,240 | 1,240 | 1,212.9556 | 1,215.4 | 546.9303 | -17.156 (-1.39%) | 14,917 |
| 30 Apr 2019 | INR | 1,229 | 1,240 | 1,210 | 1,232.5556 | 554.6503 | +13.4 (+1.10%) | 28,244 |
