| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 979.9 | 979.95 | 945.15 | 954.1 | 954.1 | -15.45 (-1.59%) | 11,204 |
| 11 Jun 2019 | INR | 980.35 | 998 | 959.65 | 969.55 | 969.55 | -9.55 (-0.98%) | 12,631 |
| 10 Jun 2019 | INR | 990 | 991.9 | 975.8 | 979.1 | 979.1 | -10.7 (-1.08%) | 10,504 |
| 7 Jun 2019 | INR | 993.5 | 1,005.05 | 975 | 989.8 | 989.8 | +13.05 (+1.34%) | 26,817 |
| 6 Jun 2019 | INR | 991.6 | 1,007.4 | 963.55 | 976.75 | 976.75 | -25.25 (-2.52%) | 18,787 |
| 4 Jun 2019 | INR | 1,029.95 | 1,030 | 995 | 1,002 | 1,002 | -21.8 (-2.13%) | 15,771 |
| 3 Jun 2019 | INR | 1,054.05 | 1,073.75 | 1,015.5 | 1,023.8 | 1,023.8 | -25.65 (-2.44%) | 15,023 |
| 31 May 2019 | INR | 1,094.7 | 1,100 | 1,040 | 1,049.45 | 1,049.45 | -34.85 (-3.21%) | 12,580 |
| 30 May 2019 | INR | 1,074 | 1,106 | 1,060.25 | 1,084.3 | 1,084.3 | +13.5 (+1.26%) | 10,211 |
| 29 May 2019 | INR | 1,065.05 | 1,175 | 1,048.1 | 1,070.8 | 1,070.8 | +1.35 (+0.13%) | 24,383 |
| 28 May 2019 | INR | 1,083 | 1,085.9 | 1,042.05 | 1,069.45 | 1,069.45 | -14.8 (-1.36%) | 11,344 |
| 27 May 2019 | INR | 1,050 | 1,094.7 | 1,026.3 | 1,084.25 | 1,084.25 | +43.5 (+4.18%) | 32,654 |
| 24 May 2019 | INR | 1,010 | 1,049 | 991 | 1,040.75 | 1,040.75 | +33.5 (+3.33%) | 34,831 |
| 23 May 2019 | INR | 971.2 | 1,024.4 | 969.85 | 1,007.25 | 1,007.25 | +41.4 (+4.29%) | 49,643 |
| 22 May 2019 | INR | 955 | 980 | 950 | 965.85 | 965.85 | +15.35 (+1.61%) | 15,311 |
| 21 May 2019 | INR | 940.9 | 980 | 929.1 | 950.5 | 950.5 | +10.7 (+1.14%) | 19,786 |
| 20 May 2019 | INR | 918 | 978.6 | 910.85 | 939.8 | 939.8 | +40.5 (+4.50%) | 15,526 |
| 17 May 2019 | INR | 892.9 | 924 | 885 | 899.3 | 899.3 | +6.45 (+0.72%) | 8,885 |
| 16 May 2019 | INR | 886.75 | 898.05 | 885 | 892.85 | 892.85 | +4.95 (+0.56%) | 555 |
| 15 May 2019 | INR | 870.95 | 924 | 870.95 | 887.9 | 887.9 | +8.35 (+0.95%) | 7,761 |
| 14 May 2019 | INR | 860.3 | 890 | 858.65 | 879.55 | 879.55 | +15.4 (+1.78%) | 1,704 |
| 13 May 2019 | INR | 863.6 | 871.15 | 853.5 | 864.15 | 864.15 | +3.2 (+0.37%) | 2,075 |
| 10 May 2019 | INR | 865 | 872.4 | 860 | 860.95 | 860.95 | +1.4 (+0.16%) | 1,826 |
| 9 May 2019 | INR | 880.2 | 880.2 | 851.35 | 859.55 | 859.55 | -20.25 (-2.30%) | 3,935 |
| 8 May 2019 | INR | 885.6 | 890.15 | 875 | 879.8 | 879.8 | -2.05 (-0.23%) | 1,606 |
| 7 May 2019 | INR | 890.3 | 902 | 881.2 | 881.85 | 881.85 | -12.6 (-1.41%) | 590 |
| 6 May 2019 | INR | 897.55 | 901.45 | 878.95 | 894.45 | 894.45 | -3.1 (-0.35%) | 1,058 |
| 3 May 2019 | INR | 894.8 | 904.4 | 885 | 897.55 | 897.55 | +6.5 (+0.73%) | 1,542 |
| 2 May 2019 | INR | 898.05 | 905.05 | 890 | 891.05 | 891.05 | -2.95 (-0.33%) | 1,159 |
| 30 Apr 2019 | INR | 908 | 915.95 | 888 | 894 | 894 | -15.1 (-1.66%) | 1,016 |
