| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 2,882.4 | 2,899 | 2,850 | 2,892.3 | 2,892.3 | +10 (+0.35%) | 676 |
| 12 Jun 2019 | INR | 2,888.6 | 2,921 | 2,830 | 2,882.3 | 2,882.3 | +11.6 (+0.40%) | 976 |
| 11 Jun 2019 | INR | 2,882 | 2,905 | 2,825 | 2,870.7 | 2,870.7 | +55.05 (+1.96%) | 928 |
| 10 Jun 2019 | INR | 3,000 | 3,000 | 2,801.5 | 2,815.65 | 2,815.65 | -79.5 (-2.75%) | 1,380 |
| 7 Jun 2019 | INR | 2,917.4 | 2,917.4 | 2,850 | 2,895.15 | 2,895.15 | -29.35 (-1.00%) | 1,019 |
| 6 Jun 2019 | INR | 2,950.05 | 2,958 | 2,871 | 2,924.5 | 2,924.5 | -70.75 (-2.36%) | 1,570 |
| 4 Jun 2019 | INR | 3,010.6 | 3,025 | 2,975 | 2,995.25 | 2,995.25 | -12.45 (-0.41%) | 5,396 |
| 3 Jun 2019 | INR | 2,987.5 | 3,020 | 2,975 | 3,007.7 | 3,007.7 | +20.8 (+0.70%) | 940 |
| 31 May 2019 | INR | 2,915 | 3,011 | 2,915 | 2,986.9 | 2,986.9 | +24.5 (+0.83%) | 1,587 |
| 30 May 2019 | INR | 3,013.95 | 3,015 | 2,905 | 2,962.4 | 2,962.4 | +11.75 (+0.40%) | 1,088 |
| 29 May 2019 | INR | 2,870.1 | 2,968 | 2,870 | 2,950.65 | 2,950.65 | +55.7 (+1.92%) | 2,698 |
| 28 May 2019 | INR | 2,817.9 | 2,912.45 | 2,817 | 2,894.95 | 2,894.95 | +84.2 (+3.00%) | 1,757 |
| 27 May 2019 | INR | 2,826.05 | 2,848.95 | 2,800 | 2,810.75 | 2,810.75 | -15.3 (-0.54%) | 742 |
| 24 May 2019 | INR | 2,721.4 | 2,837 | 2,721.4 | 2,826.05 | 2,826.05 | +78.2 (+2.85%) | 1,269 |
| 23 May 2019 | INR | 2,752.55 | 2,771.95 | 2,723.05 | 2,747.85 | 2,747.85 | +47.25 (+1.75%) | 755 |
| 22 May 2019 | INR | 2,790 | 2,790 | 2,648.1 | 2,700.6 | 2,700.6 | +4.55 (+0.17%) | 1,214 |
| 21 May 2019 | INR | 2,790 | 2,802.5 | 2,682.05 | 2,696.05 | 2,696.05 | -90.5 (-3.25%) | 1,771 |
| 20 May 2019 | INR | 2,879.75 | 2,921 | 2,771.4 | 2,786.55 | 2,786.55 | -59.7 (-2.10%) | 1,374 |
| 17 May 2019 | INR | 2,850 | 2,880 | 2,814 | 2,846.25 | 2,846.25 | -52.7 (-1.82%) | 1,598 |
| 16 May 2019 | INR | 2,836.4 | 2,925 | 2,836.4 | 2,898.95 | 2,898.95 | +45.25 (+1.59%) | 1,582 |
| 15 May 2019 | INR | 2,823.15 | 2,915.95 | 2,823.15 | 2,853.7 | 2,853.7 | -3 (-0.11%) | 1,431 |
| 14 May 2019 | INR | 2,871.1 | 2,902 | 2,825 | 2,856.7 | 2,856.7 | -49.05 (-1.69%) | 1,428 |
| 13 May 2019 | INR | 2,912 | 2,944.5 | 2,861.35 | 2,905.75 | 2,905.75 | +2.25 (+0.08%) | 1,844 |
| 10 May 2019 | INR | 2,882 | 2,947.85 | 2,882 | 2,903.5 | 2,903.5 | -35.2 (-1.20%) | 1,274 |
| 9 May 2019 | INR | 2,934.7 | 2,980 | 2,923.4 | 2,938.7 | 2,938.7 | +23.8 (+0.82%) | 851 |
| 8 May 2019 | INR | 2,974.95 | 3,025 | 2,882 | 2,914.9 | 2,914.9 | -61.35 (-2.06%) | 3,594 |
| 7 May 2019 | INR | 2,991.3 | 2,998.45 | 2,953.95 | 2,976.25 | 2,976.25 | -10.4 (-0.35%) | 690 |
| 6 May 2019 | INR | 2,974.05 | 3,000 | 2,950 | 2,986.65 | 2,986.65 | -28.2 (-0.94%) | 2,972 |
| 3 May 2019 | INR | 2,995.3 | 3,049 | 2,990.95 | 3,014.85 | 3,014.85 | +34.5 (+1.16%) | 2,414 |
| 2 May 2019 | INR | 2,941.1 | 3,021.35 | 2,939.9 | 2,980.35 | 2,980.35 | +6.15 (+0.21%) | 1,318 |
