| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,910.1 | 1,915 | 1,831.3 | 1,866.85 | 1,866.85 | -37.6 (-1.97%) | 8,507 |
| 11 Jun 2019 | INR | 1,887 | 1,925 | 1,887 | 1,904.45 | 1,904.45 | +21.9 (+1.16%) | 11,610 |
| 10 Jun 2019 | INR | 1,890 | 1,899 | 1,841.2 | 1,882.55 | 1,882.55 | +17.9 (+0.96%) | 4,821 |
| 7 Jun 2019 | INR | 1,840.95 | 1,888 | 1,800.95 | 1,864.65 | 1,864.65 | +48.85 (+2.69%) | 6,440 |
| 6 Jun 2019 | INR | 1,875 | 1,875 | 1,755 | 1,815.8 | 1,815.8 | -27.8 (-1.51%) | 7,457 |
| 4 Jun 2019 | INR | 1,860 | 1,898 | 1,832.55 | 1,843.6 | 1,843.6 | +4.55 (+0.25%) | 8,070 |
| 3 Jun 2019 | INR | 1,707.4 | 1,925 | 1,700 | 1,839.05 | 1,839.05 | +131.65 (+7.71%) | 43,211 |
| 31 May 2019 | INR | 1,691.85 | 1,720 | 1,680 | 1,707.4 | 1,707.4 | +24 (+1.43%) | 1,767 |
| 30 May 2019 | INR | 1,725 | 1,749.8 | 1,665 | 1,683.4 | 1,683.4 | -31.55 (-1.84%) | 4,814 |
| 29 May 2019 | INR | 1,699.95 | 1,732.45 | 1,645 | 1,714.95 | 1,714.95 | +25.4 (+1.50%) | 8,274 |
| 28 May 2019 | INR | 1,630.9 | 1,699 | 1,608.25 | 1,689.55 | 1,689.55 | +63.3 (+3.89%) | 8,567 |
| 27 May 2019 | INR | 1,596.5 | 1,644.4 | 1,589 | 1,626.25 | 1,626.25 | +29.8 (+1.87%) | 3,893 |
| 24 May 2019 | INR | 1,550 | 1,601 | 1,549.95 | 1,596.45 | 1,596.45 | +41.65 (+2.68%) | 1,998 |
| 23 May 2019 | INR | 1,618 | 1,618 | 1,530 | 1,554.8 | 1,554.8 | -43.3 (-2.71%) | 1,841 |
| 22 May 2019 | INR | 1,568.05 | 1,618.8 | 1,537.3 | 1,598.1 | 1,598.1 | +30.1 (+1.92%) | 2,023 |
| 21 May 2019 | INR | 1,551.95 | 1,623 | 1,550.25 | 1,568 | 1,568 | +21.95 (+1.42%) | 4,823 |
| 20 May 2019 | INR | 1,550 | 1,810 | 1,526 | 1,546.05 | 1,546.05 | +30.35 (+2.00%) | 3,565 |
| 17 May 2019 | INR | 1,520 | 1,549.1 | 1,502.25 | 1,515.7 | 1,515.7 | -5.8 (-0.38%) | 4,066 |
| 16 May 2019 | INR | 1,549 | 1,549 | 1,498 | 1,521.5 | 1,521.5 | -6.65 (-0.44%) | 3,331 |
| 15 May 2019 | INR | 1,564.05 | 1,564.05 | 1,521 | 1,528.15 | 1,528.15 | -26.8 (-1.72%) | 1,896 |
| 14 May 2019 | INR | 1,570.05 | 1,585.45 | 1,535.15 | 1,554.95 | 1,554.95 | -21.95 (-1.39%) | 16,453 |
| 13 May 2019 | INR | 1,575.8 | 1,600 | 1,570 | 1,576.9 | 1,576.9 | +5.6 (+0.36%) | 7,589 |
| 10 May 2019 | INR | 1,589.8 | 1,589.8 | 1,569.8 | 1,571.3 | 1,571.3 | -2.25 (-0.14%) | 2,156 |
| 9 May 2019 | INR | 1,607.8 | 1,607.8 | 1,559.95 | 1,573.55 | 1,573.55 | -32.6 (-2.03%) | 5,262 |
| 8 May 2019 | INR | 1,548 | 1,635 | 1,535 | 1,606.15 | 1,606.15 | +75 (+4.90%) | 26,469 |
| 7 May 2019 | INR | 1,478.95 | 1,562 | 1,452.5 | 1,531.15 | 1,531.15 | +59.9 (+4.07%) | 23,222 |
| 6 May 2019 | INR | 1,466.75 | 1,497 | 1,441.2 | 1,471.25 | 1,471.25 | -10.9 (-0.74%) | 3,174 |
| 3 May 2019 | INR | 1,443.05 | 1,489.9 | 1,435 | 1,482.15 | 1,482.15 | +30.8 (+2.12%) | 2,156 |
| 2 May 2019 | INR | 1,449.95 | 1,474.4 | 1,415.3 | 1,451.35 | 1,451.35 | +34.95 (+2.47%) | 1,367 |
| 30 Apr 2019 | INR | 1,470 | 1,470 | 1,406 | 1,416.4 | 1,416.4 | -44.05 (-3.02%) | 1,022 |
