| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 1,425 | 1,429.55 | 1,409 | 1,420.85 | 1,420.85 | +0.1 (+0.01%) | 912,042 |
| 10 Jun 2019 | INR | 1,375 | 1,424.95 | 1,374.75 | 1,420.75 | 1,420.75 | +41.65 (+3.02%) | 1,357,222 |
| 7 Jun 2019 | INR | 1,391 | 1,399 | 1,362.15 | 1,379.1 | 1,379.1 | -11.6 (-0.83%) | 613,759 |
| 6 Jun 2019 | INR | 1,380 | 1,399 | 1,358.95 | 1,390.7 | 1,390.7 | +16.1 (+1.17%) | 838,108 |
| 4 Jun 2019 | INR | 1,372 | 1,389.2 | 1,365 | 1,374.6 | 1,374.6 | +11.8 (+0.87%) | 1,092,980 |
| 3 Jun 2019 | INR | 1,330 | 1,370.25 | 1,316.6 | 1,362.8 | 1,362.8 | +37.9 (+2.86%) | 935,788 |
| 31 May 2019 | INR | 1,323.55 | 1,334 | 1,318.05 | 1,324.9 | 1,324.9 | +3.4 (+0.26%) | 453,350 |
| 30 May 2019 | INR | 1,318.5 | 1,334 | 1,311.05 | 1,321.5 | 1,321.5 | +4.15 (+0.32%) | 719,213 |
| 29 May 2019 | INR | 1,319 | 1,329.85 | 1,313.25 | 1,317.35 | 1,317.35 | +3.35 (+0.25%) | 746,389 |
| 28 May 2019 | INR | 1,346.3 | 1,349.95 | 1,307.6 | 1,314 | 1,314 | -24.05 (-1.80%) | 1,028,764 |
| 27 May 2019 | INR | 1,366.3 | 1,373.7 | 1,311.6 | 1,338.05 | 1,338.05 | -1.7 (-0.13%) | 2,491,189 |
| 24 May 2019 | INR | 1,374.9 | 1,374.9 | 1,329 | 1,339.75 | 1,339.75 | -25.75 (-1.89%) | 987,097 |
| 23 May 2019 | INR | 1,399 | 1,399 | 1,363 | 1,365.5 | 1,365.5 | -19.35 (-1.40%) | 576,662 |
| 22 May 2019 | INR | 1,384.4 | 1,395.8 | 1,373.5 | 1,384.85 | 1,384.85 | +6.25 (+0.45%) | 558,589 |
| 21 May 2019 | INR | 1,360 | 1,391.5 | 1,360 | 1,378.6 | 1,378.6 | +20.8 (+1.53%) | 610,783 |
| 20 May 2019 | INR | 1,400 | 1,404.55 | 1,349.05 | 1,357.8 | 1,357.8 | -17 (-1.24%) | 571,029 |
| 17 May 2019 | INR | 1,342 | 1,377.9 | 1,333 | 1,374.8 | 1,374.8 | +32.75 (+2.44%) | 805,301 |
| 16 May 2019 | INR | 1,324.5 | 1,350.9 | 1,317.1 | 1,342.05 | 1,342.05 | +14 (+1.05%) | 659,367 |
| 15 May 2019 | INR | 1,306 | 1,337.5 | 1,300.7 | 1,328.05 | 1,328.05 | +17.8 (+1.36%) | 1,012,860 |
| 14 May 2019 | INR | 1,360 | 1,367.95 | 1,300.6 | 1,310.25 | 1,310.25 | -51.55 (-3.79%) | 1,267,075 |
| 13 May 2019 | INR | 1,349 | 1,384.1 | 1,346.7 | 1,361.8 | 1,361.8 | +12.15 (+0.90%) | 822,008 |
| 10 May 2019 | INR | 1,361 | 1,363 | 1,328.6 | 1,349.65 | 1,349.65 | -1.6 (-0.12%) | 672,164 |
| 9 May 2019 | INR | 1,354 | 1,374.8 | 1,345.65 | 1,351.25 | 1,351.25 | +3.35 (+0.25%) | 950,364 |
| 8 May 2019 | INR | 1,345.1 | 1,366 | 1,333.25 | 1,347.9 | 1,347.9 | -5.65 (-0.42%) | 610,792 |
| 7 May 2019 | INR | 1,370 | 1,375.8 | 1,350 | 1,353.55 | 1,353.55 | -19.9 (-1.45%) | 1,225,646 |
| 6 May 2019 | INR | 1,425 | 1,440.4 | 1,367.3 | 1,373.45 | 1,373.45 | -68.15 (-4.73%) | 1,202,111 |
| 3 May 2019 | INR | 1,467 | 1,479.95 | 1,435.25 | 1,441.6 | 1,441.6 | -25.15 (-1.71%) | 826,063 |
| 2 May 2019 | INR | 1,454 | 1,470.8 | 1,447.6 | 1,466.75 | 1,466.75 | +12.75 (+0.88%) | 399,193 |
| 30 Apr 2019 | INR | 1,454 | 1,462.8 | 1,435.15 | 1,454 | 1,454 | +7.45 (+0.52%) | 478,285 |
| 26 Apr 2019 | INR | 1,465.85 | 1,469.7 | 1,443 | 1,446.55 | 1,446.55 | -19.3 (-1.32%) | 421,194 |
