| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,644.1 | 1,650.1 | 1,592.5 | 1,601.4 | 1,601.4 | -47.3 (-2.87%) | 10,144 |
| 11 Jun 2019 | INR | 1,637.6 | 1,659.15 | 1,637.45 | 1,648.7 | 1,648.7 | -0.4 (-0.02%) | 4,635 |
| 10 Jun 2019 | INR | 1,685 | 1,705 | 1,637.45 | 1,649.1 | 1,649.1 | -29 (-1.73%) | 7,389 |
| 7 Jun 2019 | INR | 1,686.15 | 1,709.65 | 1,672.75 | 1,678.1 | 1,678.1 | -13.8 (-0.82%) | 9,092 |
| 6 Jun 2019 | INR | 1,760.1 | 1,781.05 | 1,681.4 | 1,691.9 | 1,691.9 | -56.25 (-3.22%) | 10,831 |
| 4 Jun 2019 | INR | 1,822.8 | 1,822.8 | 1,743 | 1,748.15 | 1,748.15 | -51.25 (-2.85%) | 15,225 |
| 3 Jun 2019 | INR | 1,840 | 1,840 | 1,785 | 1,799.4 | 1,799.4 | -21.1 (-1.16%) | 6,948 |
| 31 May 2019 | INR | 1,869 | 1,869 | 1,812.35 | 1,820.5 | 1,820.5 | -29.9 (-1.62%) | 4,773 |
| 30 May 2019 | INR | 1,841.3 | 1,875 | 1,836.2 | 1,850.4 | 1,850.4 | +9.1 (+0.49%) | 5,971 |
| 29 May 2019 | INR | 1,850 | 1,879.9 | 1,831.4 | 1,841.3 | 1,841.3 | -12.65 (-0.68%) | 4,578 |
| 28 May 2019 | INR | 1,978 | 1,978 | 1,835 | 1,853.95 | 1,853.95 | -152.4 (-7.60%) | 28,684 |
| 27 May 2019 | INR | 1,904.95 | 2,025 | 1,859.95 | 2,006.35 | 2,006.35 | +130.35 (+6.95%) | 18,236 |
| 24 May 2019 | INR | 1,859.4 | 1,890 | 1,793.2 | 1,876 | 1,876 | +67.95 (+3.76%) | 6,293 |
| 23 May 2019 | INR | 1,885.85 | 1,885.9 | 1,794.1 | 1,808.05 | 1,808.05 | -30.1 (-1.64%) | 5,242 |
| 22 May 2019 | INR | 1,841.9 | 1,868.8 | 1,825.25 | 1,838.15 | 1,838.15 | +6.65 (+0.36%) | 5,599 |
| 21 May 2019 | INR | 1,810 | 1,847 | 1,810 | 1,831.5 | 1,831.5 | +10.75 (+0.59%) | 4,857 |
| 20 May 2019 | INR | 1,787 | 1,835 | 1,776.05 | 1,820.75 | 1,820.75 | +87.1 (+5.02%) | 4,108 |
| 17 May 2019 | INR | 1,693.8 | 1,751.2 | 1,687.9 | 1,733.65 | 1,733.65 | +49.85 (+2.96%) | 3,123 |
| 16 May 2019 | INR | 1,731.95 | 1,743.95 | 1,671.1 | 1,683.8 | 1,683.8 | -56.5 (-3.25%) | 18,411 |
| 15 May 2019 | INR | 1,745 | 1,784.8 | 1,725 | 1,740.3 | 1,740.3 | -25.15 (-1.42%) | 6,662 |
| 14 May 2019 | INR | 1,796.1 | 1,820 | 1,751.3 | 1,765.45 | 1,765.45 | -46.95 (-2.59%) | 4,511 |
| 13 May 2019 | INR | 1,816.25 | 1,834.25 | 1,800 | 1,812.4 | 1,812.4 | -3.7 (-0.20%) | 2,797 |
| 10 May 2019 | INR | 1,828.35 | 1,830.05 | 1,804.05 | 1,816.1 | 1,816.1 | +2.85 (+0.16%) | 2,688 |
| 9 May 2019 | INR | 1,830 | 1,832 | 1,791 | 1,813.25 | 1,813.25 | -18.55 (-1.01%) | 7,273 |
| 8 May 2019 | INR | 1,824 | 1,850 | 1,824 | 1,831.8 | 1,831.8 | -13.15 (-0.71%) | 8,262 |
| 7 May 2019 | INR | 1,862.7 | 1,863.25 | 1,830.05 | 1,844.95 | 1,844.95 | +0.05 (+0.0%) | 5,947 |
| 6 May 2019 | INR | 1,865 | 1,865 | 1,840 | 1,844.9 | 1,844.9 | +5.3 (+0.29%) | 3,606 |
| 3 May 2019 | INR | 1,869 | 1,869 | 1,830 | 1,839.6 | 1,839.6 | -11.65 (-0.63%) | 7,249 |
| 2 May 2019 | INR | 1,820.05 | 1,869 | 1,820.05 | 1,851.25 | 1,851.25 | +4 (+0.22%) | 3,727 |
| 30 Apr 2019 | INR | 1,844.3 | 1,855.85 | 1,820 | 1,847.25 | 1,847.25 | +21.25 (+1.16%) | 3,688 |
