| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,794 | 1,812.75 | 1,790 | 1,793.45 | 1,793.45 | -6.9 (-0.38%) | 3,459 |
| 11 Jun 2019 | INR | 1,797.7 | 1,819.95 | 1,786.95 | 1,800.35 | 1,800.35 | +3.3 (+0.18%) | 6,538 |
| 10 Jun 2019 | INR | 1,805 | 1,817.9 | 1,770 | 1,797.05 | 1,797.05 | -2.75 (-0.15%) | 26,893 |
| 7 Jun 2019 | INR | 1,777 | 1,820 | 1,777 | 1,799.8 | 1,799.8 | +22.45 (+1.26%) | 6,775 |
| 6 Jun 2019 | INR | 1,776 | 1,794.65 | 1,770.95 | 1,777.35 | 1,777.35 | +1.75 (+0.10%) | 2,378 |
| 4 Jun 2019 | INR | 1,770 | 1,799 | 1,768.25 | 1,775.6 | 1,775.6 | -18.2 (-1.01%) | 21,077 |
| 3 Jun 2019 | INR | 1,787.55 | 1,817.3 | 1,765 | 1,793.8 | 1,793.8 | +5.05 (+0.28%) | 8,308 |
| 31 May 2019 | INR | 1,830 | 1,837 | 1,779 | 1,788.75 | 1,788.75 | -37.15 (-2.03%) | 25,126 |
| 30 May 2019 | INR | 1,827.95 | 1,860 | 1,790.65 | 1,825.9 | 1,825.9 | -3.05 (-0.17%) | 33,770 |
| 29 May 2019 | INR | 1,770 | 1,834.8 | 1,766.85 | 1,828.95 | 1,828.95 | +45.35 (+2.54%) | 15,085 |
| 28 May 2019 | INR | 1,731 | 1,802 | 1,731 | 1,783.6 | 1,783.6 | +56.4 (+3.27%) | 19,681 |
| 27 May 2019 | INR | 1,749.65 | 1,760.95 | 1,712.1 | 1,727.2 | 1,727.2 | -22.45 (-1.28%) | 6,527 |
| 24 May 2019 | INR | 1,772.85 | 1,772.85 | 1,736.3 | 1,749.65 | 1,749.65 | -10.3 (-0.59%) | 28,809 |
| 23 May 2019 | INR | 1,777 | 1,787 | 1,751.4 | 1,759.95 | 1,759.95 | -17.15 (-0.97%) | 36,875 |
| 22 May 2019 | INR | 1,771.1 | 1,790.9 | 1,760.1 | 1,777.1 | 1,777.1 | +4.05 (+0.23%) | 29,379 |
| 21 May 2019 | INR | 1,770.5 | 1,781.15 | 1,757.45 | 1,773.05 | 1,773.05 | +13.8 (+0.78%) | 6,848 |
| 20 May 2019 | INR | 1,811 | 1,820 | 1,755 | 1,759.25 | 1,759.25 | -30.35 (-1.70%) | 10,508 |
| 17 May 2019 | INR | 1,801.95 | 1,827 | 1,760.05 | 1,789.6 | 1,789.6 | -15.55 (-0.86%) | 7,494 |
| 16 May 2019 | INR | 1,761 | 1,816 | 1,733.9 | 1,805.15 | 1,805.15 | +51.45 (+2.93%) | 34,996 |
| 15 May 2019 | INR | 1,712 | 1,765.5 | 1,712 | 1,753.7 | 1,753.7 | +41 (+2.39%) | 11,500 |
| 14 May 2019 | INR | 1,711.75 | 1,733.7 | 1,696.1 | 1,712.7 | 1,712.7 | +7.3 (+0.43%) | 7,154 |
| 13 May 2019 | INR | 1,698.65 | 1,713.85 | 1,694.15 | 1,705.4 | 1,705.4 | +11.5 (+0.68%) | 22,741 |
| 10 May 2019 | INR | 1,682.45 | 1,700 | 1,682.1 | 1,693.9 | 1,693.9 | +11.45 (+0.68%) | 2,246 |
| 9 May 2019 | INR | 1,689 | 1,692.8 | 1,660.95 | 1,682.45 | 1,682.45 | -12.7 (-0.75%) | 28,565 |
| 8 May 2019 | INR | 1,712.25 | 1,714 | 1,691 | 1,695.15 | 1,695.15 | -20.6 (-1.20%) | 2,221 |
| 7 May 2019 | INR | 1,700.85 | 1,720.95 | 1,695 | 1,715.75 | 1,715.75 | +20 (+1.18%) | 5,828 |
| 6 May 2019 | INR | 1,669.9 | 1,705 | 1,660.7 | 1,695.75 | 1,695.75 | +17.95 (+1.07%) | 31,107 |
| 3 May 2019 | INR | 1,713.95 | 1,714 | 1,662.55 | 1,677.8 | 1,677.8 | -43.75 (-2.54%) | 15,905 |
| 2 May 2019 | INR | 1,725 | 1,735 | 1,714.45 | 1,721.55 | 1,721.55 | +8.25 (+0.48%) | 6,347 |
| 30 Apr 2019 | INR | 1,709.85 | 1,725.3 | 1,695.6 | 1,713.3 | 1,713.3 | +3.45 (+0.20%) | 34,279 |
