| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,296.95 | 1,318.4 | 1,285 | 1,310.5 | 1,310.5 | +13.6 (+1.05%) | 421,534 |
| 11 Jun 2019 | INR | 1,303.2 | 1,305.5 | 1,290.1 | 1,296.9 | 1,296.9 | -2.8 (-0.22%) | 182,203 |
| 10 Jun 2019 | INR | 1,300.5 | 1,314.75 | 1,296 | 1,299.7 | 1,299.7 | +3.05 (+0.24%) | 194,485 |
| 7 Jun 2019 | INR | 1,319.95 | 1,322 | 1,293.25 | 1,296.65 | 1,296.65 | -21 (-1.59%) | 272,965 |
| 6 Jun 2019 | INR | 1,339 | 1,339 | 1,315 | 1,317.65 | 1,317.65 | -15.4 (-1.16%) | 226,174 |
| 4 Jun 2019 | INR | 1,333.9 | 1,356.4 | 1,326 | 1,333.05 | 1,333.05 | -7.25 (-0.54%) | 241,555 |
| 3 Jun 2019 | INR | 1,322 | 1,348 | 1,311.65 | 1,340.3 | 1,340.3 | +17.2 (+1.30%) | 408,526 |
| 31 May 2019 | INR | 1,305 | 1,328 | 1,305 | 1,323.1 | 1,323.1 | +19.2 (+1.47%) | 466,619 |
| 30 May 2019 | INR | 1,307.05 | 1,319 | 1,296 | 1,303.9 | 1,303.9 | -3.15 (-0.24%) | 211,312 |
| 29 May 2019 | INR | 1,309.9 | 1,314.85 | 1,296 | 1,307.05 | 1,307.05 | -3.45 (-0.26%) | 213,992 |
| 28 May 2019 | INR | 1,294 | 1,316.65 | 1,290 | 1,310.5 | 1,310.5 | +20.55 (+1.59%) | 659,423 |
| 27 May 2019 | INR | 1,342 | 1,342 | 1,285 | 1,289.95 | 1,289.95 | -51.1 (-3.81%) | 617,082 |
| 24 May 2019 | INR | 1,305 | 1,355 | 1,281 | 1,341.05 | 1,341.05 | +37.9 (+2.91%) | 739,300 |
| 23 May 2019 | INR | 1,324.7 | 1,326 | 1,299.15 | 1,303.15 | 1,303.15 | +4 (+0.31%) | 541,107 |
| 22 May 2019 | INR | 1,280 | 1,303.8 | 1,266.5 | 1,299.15 | 1,299.15 | +27.05 (+2.13%) | 368,673 |
| 21 May 2019 | INR | 1,324 | 1,331.7 | 1,265 | 1,272.1 | 1,272.1 | -46 (-3.49%) | 541,912 |
| 20 May 2019 | INR | 1,270 | 1,323.35 | 1,246.35 | 1,318.1 | 1,318.1 | +83.85 (+6.79%) | 951,452 |
| 17 May 2019 | INR | 1,252.9 | 1,268 | 1,230 | 1,234.25 | 1,234.25 | -19.55 (-1.56%) | 437,705 |
| 16 May 2019 | INR | 1,241.1 | 1,260 | 1,236 | 1,253.8 | 1,253.8 | +16.2 (+1.31%) | 414,780 |
| 15 May 2019 | INR | 1,257.95 | 1,270 | 1,228.6 | 1,237.6 | 1,237.6 | -12.65 (-1.01%) | 599,283 |
| 14 May 2019 | INR | 1,257 | 1,258 | 1,238.2 | 1,250.25 | 1,250.25 | -1.65 (-0.13%) | 299,951 |
| 13 May 2019 | INR | 1,260 | 1,280 | 1,243.75 | 1,251.9 | 1,251.9 | +1.15 (+0.09%) | 821,333 |
| 10 May 2019 | INR | 1,259.8 | 1,283 | 1,245.15 | 1,250.75 | 1,250.75 | -0.85 (-0.07%) | 616,560 |
| 9 May 2019 | INR | 1,256 | 1,262 | 1,240 | 1,251.6 | 1,251.6 | +6.05 (+0.49%) | 382,818 |
| 8 May 2019 | INR | 1,255.9 | 1,263 | 1,226 | 1,245.55 | 1,245.55 | -9.55 (-0.76%) | 670,753 |
| 7 May 2019 | INR | 1,255.15 | 1,285 | 1,240 | 1,255.1 | 1,255.1 | +5.45 (+0.44%) | 699,459 |
| 6 May 2019 | INR | 1,251 | 1,256.3 | 1,240.05 | 1,249.65 | 1,249.65 | -12.8 (-1.01%) | 423,085 |
| 3 May 2019 | INR | 1,271 | 1,282.7 | 1,257.2 | 1,262.45 | 1,262.45 | -2.75 (-0.22%) | 306,416 |
| 2 May 2019 | INR | 1,289 | 1,310 | 1,261 | 1,265.2 | 1,265.2 | -30.3 (-2.34%) | 495,908 |
| 30 Apr 2019 | INR | 1,305 | 1,308.65 | 1,275 | 1,295.5 | 1,295.5 | -5.65 (-0.43%) | 468,431 |
