| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,846 | 1,870 | 1,837.1 | 1,861.6 | 1,861.6 | +15.4 (+0.83%) | 114,988 |
| 11 Jun 2019 | INR | 1,829.9 | 1,856 | 1,820.75 | 1,846.2 | 1,846.2 | +16.1 (+0.88%) | 169,575 |
| 10 Jun 2019 | INR | 1,836.8 | 1,836.8 | 1,813 | 1,830.1 | 1,830.1 | +11.05 (+0.61%) | 63,927 |
| 7 Jun 2019 | INR | 1,809 | 1,828 | 1,786.1 | 1,819.05 | 1,819.05 | +11.75 (+0.65%) | 90,648 |
| 6 Jun 2019 | INR | 1,813 | 1,839.65 | 1,785 | 1,807.3 | 1,807.3 | -3.1 (-0.17%) | 193,404 |
| 4 Jun 2019 | INR | 1,780 | 1,815 | 1,780 | 1,810.4 | 1,810.4 | +26.15 (+1.47%) | 178,143 |
| 3 Jun 2019 | INR | 1,779 | 1,789.25 | 1,760.6 | 1,784.25 | 1,784.25 | +11.95 (+0.67%) | 118,569 |
| 31 May 2019 | INR | 1,760 | 1,776 | 1,753.15 | 1,772.3 | 1,772.3 | +14.05 (+0.80%) | 112,877 |
| 30 May 2019 | INR | 1,764 | 1,769.4 | 1,749 | 1,758.25 | 1,758.25 | -5.5 (-0.31%) | 57,879 |
| 29 May 2019 | INR | 1,758.85 | 1,778.9 | 1,741.75 | 1,763.75 | 1,763.75 | -0.25 (-0.01%) | 103,517 |
| 28 May 2019 | INR | 1,750 | 1,780 | 1,735 | 1,764 | 1,764 | +18.7 (+1.07%) | 87,694 |
| 27 May 2019 | INR | 1,768.7 | 1,768.7 | 1,728 | 1,745.3 | 1,745.3 | -12.25 (-0.70%) | 101,648 |
| 24 May 2019 | INR | 1,760 | 1,764 | 1,745 | 1,757.55 | 1,757.55 | +14.15 (+0.81%) | 159,915 |
| 23 May 2019 | INR | 1,714 | 1,752 | 1,710.05 | 1,743.4 | 1,743.4 | +39.8 (+2.34%) | 451,370 |
| 22 May 2019 | INR | 1,660 | 1,709 | 1,660 | 1,703.6 | 1,703.6 | +46.9 (+2.83%) | 258,875 |
| 21 May 2019 | INR | 1,652 | 1,665 | 1,643.7 | 1,656.7 | 1,656.7 | +13.05 (+0.79%) | 110,358 |
| 20 May 2019 | INR | 1,634.95 | 1,664.95 | 1,620.25 | 1,643.65 | 1,643.65 | +43.4 (+2.71%) | 91,291 |
| 17 May 2019 | INR | 1,582 | 1,604.95 | 1,575.05 | 1,600.25 | 1,600.25 | +12.8 (+0.81%) | 63,193 |
| 16 May 2019 | INR | 1,600 | 1,609.3 | 1,580 | 1,587.45 | 1,587.45 | -9.35 (-0.59%) | 41,183 |
| 15 May 2019 | INR | 1,595 | 1,623.25 | 1,581 | 1,596.8 | 1,596.8 | +12.1 (+0.76%) | 48,365 |
| 14 May 2019 | INR | 1,565 | 1,590 | 1,551 | 1,584.7 | 1,584.7 | +1.4 (+0.09%) | 90,558 |
| 13 May 2019 | INR | 1,631 | 1,636.7 | 1,575 | 1,583.3 | 1,583.3 | -60.25 (-3.67%) | 75,725 |
| 10 May 2019 | INR | 1,634 | 1,646.95 | 1,625.55 | 1,643.55 | 1,643.55 | +10.8 (+0.66%) | 83,604 |
| 9 May 2019 | INR | 1,628 | 1,639.9 | 1,621.05 | 1,632.75 | 1,632.75 | -0.9 (-0.06%) | 75,661 |
| 8 May 2019 | INR | 1,639 | 1,664 | 1,622 | 1,633.65 | 1,633.65 | -5.95 (-0.36%) | 96,879 |
| 7 May 2019 | INR | 1,645 | 1,672 | 1,635 | 1,639.6 | 1,639.6 | +1 (+0.06%) | 100,129 |
| 6 May 2019 | INR | 1,655 | 1,664.7 | 1,632 | 1,638.6 | 1,638.6 | -23.7 (-1.43%) | 78,668 |
| 3 May 2019 | INR | 1,701.1 | 1,715 | 1,650 | 1,662.3 | 1,662.3 | -35.25 (-2.08%) | 107,257 |
| 2 May 2019 | INR | 1,695.05 | 1,718.9 | 1,667.15 | 1,697.55 | 1,697.55 | +2.5 (+0.15%) | 347,021 |
| 30 Apr 2019 | INR | 1,635 | 1,738 | 1,631 | 1,695.05 | 1,695.05 | +82 (+5.08%) | 798,999 |
