| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,500 | 1,510 | 1,470 | 1,479.1 | 1,479.1 | -0.95 (-0.06%) | 4,916 |
| 11 Jun 2019 | INR | 1,497.5 | 1,499.3 | 1,472.45 | 1,480.05 | 1,480.05 | -14.15 (-0.95%) | 45,466 |
| 10 Jun 2019 | INR | 1,505 | 1,530 | 1,486.25 | 1,494.2 | 1,494.2 | +4.05 (+0.27%) | 17,487 |
| 7 Jun 2019 | INR | 1,526.9 | 1,535.95 | 1,447 | 1,490.15 | 1,490.15 | -26.2 (-1.73%) | 13,543 |
| 6 Jun 2019 | INR | 1,594.5 | 1,599 | 1,505.5 | 1,516.35 | 1,516.35 | -61.05 (-3.87%) | 16,173 |
| 4 Jun 2019 | INR | 1,582 | 1,620 | 1,570 | 1,577.4 | 1,577.4 | -6.8 (-0.43%) | 14,404 |
| 3 Jun 2019 | INR | 1,559.95 | 1,651 | 1,536.6 | 1,584.2 | 1,584.2 | +38.2 (+2.47%) | 23,818 |
| 31 May 2019 | INR | 1,501 | 1,570 | 1,495 | 1,546 | 1,546 | +47.2 (+3.15%) | 20,005 |
| 30 May 2019 | INR | 1,489.25 | 1,530 | 1,484.75 | 1,498.8 | 1,498.8 | +9.55 (+0.64%) | 9,997 |
| 29 May 2019 | INR | 1,450 | 1,505 | 1,440 | 1,489.25 | 1,489.25 | +16.45 (+1.12%) | 5,742 |
| 28 May 2019 | INR | 1,467.55 | 1,518.95 | 1,425.1 | 1,472.8 | 1,472.8 | -26.1 (-1.74%) | 17,535 |
| 27 May 2019 | INR | 1,519.9 | 1,588 | 1,481.75 | 1,498.9 | 1,498.9 | -2 (-0.13%) | 19,640 |
| 24 May 2019 | INR | 1,440 | 1,528.35 | 1,416.15 | 1,500.9 | 1,500.9 | +69.05 (+4.82%) | 19,124 |
| 23 May 2019 | INR | 1,448.95 | 1,460 | 1,412.5 | 1,431.85 | 1,431.85 | +9.95 (+0.70%) | 8,931 |
| 22 May 2019 | INR | 1,418.8 | 1,435.1 | 1,395 | 1,421.9 | 1,421.9 | +40.45 (+2.93%) | 29,175 |
| 21 May 2019 | INR | 1,389 | 1,428.05 | 1,372.45 | 1,381.45 | 1,381.45 | -0.6 (-0.04%) | 7,006 |
| 20 May 2019 | INR | 1,419.95 | 1,420 | 1,370 | 1,382.05 | 1,382.05 | +19.05 (+1.40%) | 3,169 |
| 17 May 2019 | INR | 1,358 | 1,381.9 | 1,355 | 1,363 | 1,363 | +0.45 (+0.03%) | 6,445 |
| 16 May 2019 | INR | 1,368.8 | 1,370 | 1,345.05 | 1,362.55 | 1,362.55 | +12.4 (+0.92%) | 3,738 |
| 15 May 2019 | INR | 1,354.9 | 1,370.7 | 1,345.1 | 1,350.15 | 1,350.15 | -0.25 (-0.02%) | 4,294 |
| 14 May 2019 | INR | 1,345.1 | 1,376.2 | 1,345.1 | 1,350.4 | 1,350.4 | -5.5 (-0.41%) | 2,962 |
| 13 May 2019 | INR | 1,385.55 | 1,390.6 | 1,345.1 | 1,355.9 | 1,355.9 | -14.15 (-1.03%) | 2,239 |
| 10 May 2019 | INR | 1,380 | 1,380 | 1,350.5 | 1,370.05 | 1,370.05 | +9.55 (+0.70%) | 2,922 |
| 9 May 2019 | INR | 1,348.45 | 1,379.15 | 1,345.1 | 1,360.5 | 1,360.5 | -6.15 (-0.45%) | 3,273 |
| 8 May 2019 | INR | 1,415.05 | 1,429.1 | 1,335 | 1,366.65 | 1,366.65 | -52.85 (-3.72%) | 16,693 |
| 7 May 2019 | INR | 1,425 | 1,432.4 | 1,402 | 1,419.5 | 1,419.5 | -2.3 (-0.16%) | 3,369 |
| 6 May 2019 | INR | 1,436 | 1,457 | 1,412.75 | 1,421.8 | 1,421.8 | -14.05 (-0.98%) | 8,160 |
| 3 May 2019 | INR | 1,429 | 1,455 | 1,426.35 | 1,435.85 | 1,435.85 | +7.7 (+0.54%) | 7,475 |
| 2 May 2019 | INR | 1,389.55 | 1,437.55 | 1,374.95 | 1,428.15 | 1,428.15 | +38.6 (+2.78%) | 10,014 |
| 30 Apr 2019 | INR | 1,389.85 | 1,400.25 | 1,375 | 1,389.55 | 1,389.55 | -0.3 (-0.02%) | 4,980 |
