| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,674 | 1,679.5 | 1,631.3 | 1,654.5 | 1,654.5 | -22.2 (-1.32%) | 37,063 |
| 11 Jun 2019 | INR | 1,662 | 1,683 | 1,656.2 | 1,676.7 | 1,676.7 | +19.35 (+1.17%) | 41,054 |
| 10 Jun 2019 | INR | 1,665 | 1,673.4 | 1,650 | 1,657.35 | 1,657.35 | -3.15 (-0.19%) | 37,143 |
| 7 Jun 2019 | INR | 1,658 | 1,678.2 | 1,645 | 1,660.5 | 1,660.5 | -10.35 (-0.62%) | 42,888 |
| 6 Jun 2019 | INR | 1,690 | 1,700.75 | 1,665.6 | 1,670.85 | 1,670.85 | -14.85 (-0.88%) | 34,588 |
| 4 Jun 2019 | INR | 1,687 | 1,703.75 | 1,680.9 | 1,685.7 | 1,685.7 | -4.2 (-0.25%) | 53,642 |
| 3 Jun 2019 | INR | 1,685.5 | 1,711.8 | 1,680.1 | 1,689.9 | 1,689.9 | +16.25 (+0.97%) | 91,184 |
| 31 May 2019 | INR | 1,653.05 | 1,680 | 1,653.05 | 1,673.65 | 1,673.65 | +31.85 (+1.94%) | 86,407 |
| 30 May 2019 | INR | 1,640.05 | 1,663.4 | 1,628.15 | 1,641.8 | 1,641.8 | +2.8 (+0.17%) | 107,991 |
| 29 May 2019 | INR | 1,659.1 | 1,663 | 1,627.6 | 1,639 | 1,639 | -20.1 (-1.21%) | 112,285 |
| 28 May 2019 | INR | 1,705 | 1,716 | 1,651.5 | 1,659.1 | 1,659.1 | -3.9 (-0.23%) | 371,542 |
| 27 May 2019 | INR | 1,620 | 1,670.05 | 1,598 | 1,663 | 1,663 | +40.85 (+2.52%) | 138,420 |
| 24 May 2019 | INR | 1,580 | 1,630 | 1,568.35 | 1,622.15 | 1,622.15 | +82.95 (+5.39%) | 160,875 |
| 23 May 2019 | INR | 1,516 | 1,555.45 | 1,513.95 | 1,539.2 | 1,539.2 | +30 (+1.99%) | 67,027 |
| 22 May 2019 | INR | 1,500 | 1,515.95 | 1,469.8 | 1,509.2 | 1,509.2 | +33.3 (+2.26%) | 83,435 |
| 21 May 2019 | INR | 1,450 | 1,512 | 1,450 | 1,475.9 | 1,475.9 | +19.15 (+1.31%) | 146,465 |
| 20 May 2019 | INR | 1,539 | 1,539 | 1,441.2 | 1,456.75 | 1,456.75 | -17.25 (-1.17%) | 162,728 |
| 17 May 2019 | INR | 1,462 | 1,497.15 | 1,415.6 | 1,474 | 1,474 | +7.4 (+0.50%) | 398,418 |
| 16 May 2019 | INR | 1,580 | 1,580 | 1,450.5 | 1,466.6 | 1,466.6 | -141.95 (-8.82%) | 370,003 |
| 15 May 2019 | INR | 1,572 | 1,623 | 1,565.05 | 1,608.55 | 1,608.55 | +45.8 (+2.93%) | 106,177 |
| 14 May 2019 | INR | 1,550 | 1,578 | 1,541 | 1,562.75 | 1,562.75 | +7.7 (+0.50%) | 49,911 |
| 13 May 2019 | INR | 1,525.1 | 1,565.8 | 1,524.9 | 1,555.05 | 1,555.05 | +17.85 (+1.16%) | 46,624 |
| 10 May 2019 | INR | 1,555 | 1,555 | 1,513.6 | 1,537.2 | 1,537.2 | -2.15 (-0.14%) | 76,353 |
| 9 May 2019 | INR | 1,580 | 1,580 | 1,531.15 | 1,539.35 | 1,539.35 | -36.25 (-2.30%) | 53,075 |
| 8 May 2019 | INR | 1,577 | 1,584 | 1,547.45 | 1,575.6 | 1,575.6 | +1.6 (+0.10%) | 47,432 |
| 7 May 2019 | INR | 1,576 | 1,584.8 | 1,548 | 1,574 | 1,574 | +14.4 (+0.92%) | 70,506 |
| 6 May 2019 | INR | 1,568 | 1,596.25 | 1,550 | 1,559.6 | 1,559.6 | -18.35 (-1.16%) | 66,495 |
| 3 May 2019 | INR | 1,550 | 1,604.25 | 1,549.75 | 1,577.95 | 1,577.95 | +40.1 (+2.61%) | 147,779 |
| 2 May 2019 | INR | 1,512 | 1,546.3 | 1,496.4 | 1,537.85 | 1,537.85 | +22.5 (+1.48%) | 85,946 |
| 30 Apr 2019 | INR | 1,494 | 1,525.05 | 1,474.4 | 1,515.35 | 1,515.35 | +33.25 (+2.24%) | 84,106 |
