| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 2,767 | 2,769.9 | 2,720.05 | 2,728.05 | 2,728.05 | -48.1 (-1.73%) | 521,559 |
| 11 Jun 2019 | INR | 2,760 | 2,793 | 2,745.3 | 2,776.15 | 2,776.15 | +31.15 (+1.13%) | 465,376 |
| 10 Jun 2019 | INR | 2,794 | 2,794 | 2,717.2 | 2,745 | 2,745 | -17.8 (-0.64%) | 493,407 |
| 7 Jun 2019 | INR | 2,790 | 2,812 | 2,731.9 | 2,762.8 | 2,762.8 | -25.95 (-0.93%) | 841,021 |
| 6 Jun 2019 | INR | 2,765 | 2,796 | 2,716.1 | 2,788.75 | 2,788.75 | +36.05 (+1.31%) | 1,231,094 |
| 4 Jun 2019 | INR | 2,833 | 2,835 | 2,745 | 2,752.7 | 2,752.7 | -87.55 (-3.08%) | 1,051,402 |
| 3 Jun 2019 | INR | 2,712 | 2,859.15 | 2,712 | 2,840.25 | 2,840.25 | +160 (+5.97%) | 1,911,409 |
| 31 May 2019 | INR | 2,737.7 | 2,763.15 | 2,665 | 2,680.25 | 2,680.25 | -34.95 (-1.29%) | 683,661 |
| 30 May 2019 | INR | 2,730 | 2,743.95 | 2,701.2 | 2,715.2 | 2,715.2 | -10.3 (-0.38%) | 406,544 |
| 29 May 2019 | INR | 2,757.95 | 2,757.95 | 2,702.8 | 2,725.5 | 2,725.5 | -17.6 (-0.64%) | 528,550 |
| 28 May 2019 | INR | 2,828 | 2,828 | 2,735 | 2,743.1 | 2,743.1 | -78.1 (-2.77%) | 842,709 |
| 27 May 2019 | INR | 2,840 | 2,850 | 2,800.35 | 2,821.2 | 2,821.2 | -7.25 (-0.26%) | 422,121 |
| 24 May 2019 | INR | 2,753 | 2,845 | 2,750 | 2,828.45 | 2,828.45 | +84.95 (+3.10%) | 756,746 |
| 23 May 2019 | INR | 2,740 | 2,800.15 | 2,707.9 | 2,743.5 | 2,743.5 | +43.85 (+1.62%) | 1,177,415 |
| 22 May 2019 | INR | 2,657.4 | 2,714.7 | 2,638 | 2,699.65 | 2,699.65 | +42.45 (+1.60%) | 463,923 |
| 21 May 2019 | INR | 2,725 | 2,726.95 | 2,648 | 2,657.2 | 2,657.2 | -56.25 (-2.07%) | 445,944 |
| 20 May 2019 | INR | 2,690 | 2,742 | 2,633.55 | 2,713.45 | 2,713.45 | +90.9 (+3.47%) | 722,330 |
| 17 May 2019 | INR | 2,523 | 2,637 | 2,521.8 | 2,622.55 | 2,622.55 | +102.25 (+4.06%) | 962,165 |
| 16 May 2019 | INR | 2,495 | 2,561 | 2,488 | 2,520.3 | 2,520.3 | +26.9 (+1.08%) | 283,127 |
| 15 May 2019 | INR | 2,525 | 2,538.6 | 2,483 | 2,493.4 | 2,493.4 | -16.35 (-0.65%) | 438,740 |
| 14 May 2019 | INR | 2,508 | 2,534.8 | 2,475 | 2,509.75 | 2,509.75 | -1 (-0.04%) | 396,304 |
| 13 May 2019 | INR | 2,507.3 | 2,537.5 | 2,500 | 2,510.75 | 2,510.75 | +3.45 (+0.14%) | 313,902 |
| 10 May 2019 | INR | 2,535 | 2,560 | 2,500.05 | 2,507.3 | 2,507.3 | -30.45 (-1.20%) | 332,771 |
| 9 May 2019 | INR | 2,499 | 2,555 | 2,490.6 | 2,537.75 | 2,537.75 | +38.05 (+1.52%) | 585,480 |
| 8 May 2019 | INR | 2,525.8 | 2,540.85 | 2,481.6 | 2,499.7 | 2,499.7 | -27.65 (-1.09%) | 406,025 |
| 7 May 2019 | INR | 2,567.9 | 2,568 | 2,521.5 | 2,527.35 | 2,527.35 | -3.95 (-0.16%) | 347,427 |
| 6 May 2019 | INR | 2,540 | 2,563 | 2,525.1 | 2,531.3 | 2,531.3 | -34.1 (-1.33%) | 463,670 |
| 3 May 2019 | INR | 2,550 | 2,587 | 2,537.4 | 2,565.4 | 2,565.4 | +13.7 (+0.54%) | 674,666 |
| 2 May 2019 | INR | 2,510 | 2,569.4 | 2,492.5 | 2,551.7 | 2,551.7 | +39.85 (+1.59%) | 937,946 |
| 30 Apr 2019 | INR | 2,573 | 2,574 | 2,477 | 2,511.85 | 2,511.85 | -92.15 (-3.54%) | 1,634,120 |
