| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,885.05 | 1,900 | 1,870.2 | 1,878.1 | 1,878.1 | +1 (+0.05%) | 3,095 |
| 11 Jun 2019 | INR | 1,904.8 | 1,910 | 1,865.05 | 1,877.1 | 1,877.1 | -12.4 (-0.66%) | 5,391 |
| 10 Jun 2019 | INR | 1,859 | 1,901.9 | 1,850.25 | 1,889.5 | 1,889.5 | +31.25 (+1.68%) | 8,712 |
| 7 Jun 2019 | INR | 1,820.55 | 1,925.55 | 1,820.55 | 1,858.25 | 1,858.25 | +12.95 (+0.70%) | 29,827 |
| 6 Jun 2019 | INR | 1,925.95 | 1,938.95 | 1,839 | 1,845.3 | 1,845.3 | -80.65 (-4.19%) | 25,051 |
| 4 Jun 2019 | INR | 1,950 | 1,975 | 1,922.4 | 1,925.95 | 1,925.95 | -18.95 (-0.97%) | 6,128 |
| 3 Jun 2019 | INR | 1,970 | 1,985 | 1,935.15 | 1,944.9 | 1,944.9 | -24.3 (-1.23%) | 11,136 |
| 31 May 2019 | INR | 1,990.05 | 2,012.1 | 1,950 | 1,969.2 | 1,969.2 | -20.1 (-1.01%) | 20,617 |
| 30 May 2019 | INR | 1,985.7 | 2,027.95 | 1,980.25 | 1,989.3 | 1,989.3 | +3.65 (+0.18%) | 8,937 |
| 29 May 2019 | INR | 1,989 | 2,039.7 | 1,981.1 | 1,985.65 | 1,985.65 | -13.5 (-0.68%) | 18,871 |
| 28 May 2019 | INR | 2,010 | 2,048.9 | 1,962 | 1,999.15 | 1,999.15 | -11.2 (-0.56%) | 81,400 |
| 27 May 2019 | INR | 2,155 | 2,173.4 | 1,990 | 2,010.35 | 2,010.35 | -194.6 (-8.83%) | 44,168 |
| 24 May 2019 | INR | 2,243.3 | 2,267.25 | 2,182.5 | 2,204.95 | 2,204.95 | -20.4 (-0.92%) | 10,224 |
| 23 May 2019 | INR | 2,249 | 2,280 | 2,205.05 | 2,225.35 | 2,225.35 | +17.5 (+0.79%) | 13,973 |
| 22 May 2019 | INR | 2,229.75 | 2,238.95 | 2,180 | 2,207.85 | 2,207.85 | -2.6 (-0.12%) | 11,305 |
| 21 May 2019 | INR | 2,282.05 | 2,329 | 2,195.1 | 2,210.45 | 2,210.45 | -71.55 (-3.14%) | 16,835 |
| 20 May 2019 | INR | 2,397.7 | 2,397.7 | 2,238.95 | 2,282 | 2,282 | -56.85 (-2.43%) | 22,631 |
| 17 May 2019 | INR | 2,261.9 | 2,366 | 2,232.45 | 2,338.85 | 2,338.85 | +94.65 (+4.22%) | 31,533 |
| 16 May 2019 | INR | 2,279.7 | 2,320.95 | 2,207.55 | 2,244.2 | 2,244.2 | -13 (-0.58%) | 14,838 |
| 15 May 2019 | INR | 2,189.95 | 2,280 | 2,181 | 2,257.2 | 2,257.2 | +90.5 (+4.18%) | 16,890 |
| 14 May 2019 | INR | 2,138 | 2,194 | 2,120 | 2,166.7 | 2,166.7 | +29.35 (+1.37%) | 12,192 |
| 13 May 2019 | INR | 2,220 | 2,239 | 2,109 | 2,137.35 | 2,137.35 | -83.45 (-3.76%) | 10,738 |
| 10 May 2019 | INR | 2,206.1 | 2,259.95 | 2,167.75 | 2,220.8 | 2,220.8 | +36.55 (+1.67%) | 13,899 |
| 9 May 2019 | INR | 2,107 | 2,195 | 2,097.25 | 2,184.25 | 2,184.25 | +26.35 (+1.22%) | 13,054 |
| 8 May 2019 | INR | 2,311 | 2,311.95 | 2,078.95 | 2,157.9 | 2,157.9 | -155.95 (-6.74%) | 16,967 |
| 7 May 2019 | INR | 2,329.8 | 2,364 | 2,295 | 2,313.85 | 2,313.85 | +1 (+0.04%) | 8,669 |
| 6 May 2019 | INR | 2,332.1 | 2,384.2 | 2,301 | 2,312.85 | 2,312.85 | -23.5 (-1.01%) | 12,653 |
| 3 May 2019 | INR | 2,288.05 | 2,349.7 | 2,288.05 | 2,336.35 | 2,336.35 | +48.3 (+2.11%) | 8,102 |
| 2 May 2019 | INR | 2,350 | 2,350 | 2,284 | 2,288.05 | 2,288.05 | -69.95 (-2.97%) | 6,977 |
| 30 Apr 2019 | INR | 2,316 | 2,395 | 2,284 | 2,358 | 2,358 | +44.55 (+1.93%) | 33,244 |
