| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,300.95 | 1,301 | 1,271 | 1,284.6 | 1,284.6 | -16.35 (-1.26%) | 43,273 |
| 11 Jun 2019 | INR | 1,309.85 | 1,313 | 1,290 | 1,300.95 | 1,300.95 | +0.3 (+0.02%) | 42,620 |
| 10 Jun 2019 | INR | 1,325 | 1,325 | 1,285.1 | 1,300.65 | 1,300.65 | -14.95 (-1.14%) | 41,813 |
| 7 Jun 2019 | INR | 1,314 | 1,323.6 | 1,275.5 | 1,315.6 | 1,315.6 | +10.95 (+0.84%) | 46,254 |
| 6 Jun 2019 | INR | 1,236.5 | 1,320.4 | 1,236.35 | 1,304.65 | 1,304.65 | +55 (+4.40%) | 59,262 |
| 4 Jun 2019 | INR | 1,251.95 | 1,265 | 1,240 | 1,249.65 | 1,249.65 | -4.15 (-0.33%) | 43,904 |
| 3 Jun 2019 | INR | 1,240.15 | 1,295 | 1,240.15 | 1,253.8 | 1,253.8 | -4.1 (-0.33%) | 45,794 |
| 31 May 2019 | INR | 1,254.95 | 1,279.5 | 1,225.55 | 1,257.9 | 1,257.9 | +4.8 (+0.38%) | 43,354 |
| 30 May 2019 | INR | 1,263.8 | 1,268 | 1,242.05 | 1,253.1 | 1,253.1 | -13.25 (-1.05%) | 38,751 |
| 29 May 2019 | INR | 1,286.95 | 1,295 | 1,250 | 1,266.35 | 1,266.35 | -14.55 (-1.14%) | 65,116 |
| 28 May 2019 | INR | 1,319.85 | 1,319.85 | 1,266 | 1,280.9 | 1,280.9 | -20.2 (-1.55%) | 47,171 |
| 27 May 2019 | INR | 1,260.15 | 1,321 | 1,235 | 1,301.1 | 1,301.1 | +45.2 (+3.60%) | 53,789 |
| 24 May 2019 | INR | 1,199.5 | 1,274 | 1,180 | 1,255.9 | 1,255.9 | +44.25 (+3.65%) | 46,194 |
| 23 May 2019 | INR | 1,240 | 1,240 | 1,185 | 1,211.65 | 1,211.65 | +5.55 (+0.46%) | 44,600 |
| 22 May 2019 | INR | 1,206.05 | 1,239.7 | 1,192 | 1,206.1 | 1,206.1 | +0.05 (+0.0%) | 41,823 |
| 21 May 2019 | INR | 1,239.75 | 1,259 | 1,196 | 1,206.05 | 1,206.05 | -23.3 (-1.90%) | 43,621 |
| 20 May 2019 | INR | 1,194.95 | 1,260 | 1,153.4 | 1,229.35 | 1,229.35 | +91.55 (+8.05%) | 47,749 |
| 17 May 2019 | INR | 1,153 | 1,184.4 | 1,095.35 | 1,137.8 | 1,137.8 | -16.9 (-1.46%) | 72,120 |
| 16 May 2019 | INR | 1,135.2 | 1,179 | 1,085 | 1,154.7 | 1,154.7 | +10.85 (+0.95%) | 47,561 |
| 15 May 2019 | INR | 1,157 | 1,168.9 | 1,131.5 | 1,143.85 | 1,143.85 | -15.05 (-1.30%) | 44,314 |
| 14 May 2019 | INR | 1,201 | 1,208.05 | 1,150 | 1,158.9 | 1,158.9 | -52.65 (-4.35%) | 46,967 |
| 13 May 2019 | INR | 1,245 | 1,251.2 | 1,193.5 | 1,211.55 | 1,211.55 | -28.4 (-2.29%) | 43,411 |
| 10 May 2019 | INR | 1,240 | 1,255 | 1,228.95 | 1,239.95 | 1,239.95 | -8.25 (-0.66%) | 43,170 |
| 9 May 2019 | INR | 1,259 | 1,268.5 | 1,231 | 1,248.2 | 1,248.2 | -20.3 (-1.60%) | 38,814 |
| 8 May 2019 | INR | 1,300.1 | 1,313.2 | 1,260 | 1,268.5 | 1,268.5 | -45.9 (-3.49%) | 41,985 |
| 7 May 2019 | INR | 1,344.75 | 1,355 | 1,305.1 | 1,314.4 | 1,314.4 | -19.3 (-1.45%) | 40,427 |
| 6 May 2019 | INR | 1,308.8 | 1,358 | 1,300.1 | 1,333.7 | 1,333.7 | +19.15 (+1.46%) | 40,639 |
| 3 May 2019 | INR | 1,329.95 | 1,334.7 | 1,305 | 1,314.55 | 1,314.55 | -15.05 (-1.13%) | 40,408 |
| 2 May 2019 | INR | 1,323 | 1,350 | 1,300.6 | 1,329.6 | 1,329.6 | +7.25 (+0.55%) | 41,725 |
| 30 Apr 2019 | INR | 1,360 | 1,360 | 1,309.05 | 1,322.35 | 1,322.35 | -37.85 (-2.78%) | 44,603 |
