| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | INR | 1,714.8 | 1,786 | 1,703.1 | 1,774.85 | 1,774.85 | +62.4 (+3.64%) | 484,083 |
| 29 May 2019 | INR | 1,724.95 | 1,724.95 | 1,693.15 | 1,712.45 | 1,712.45 | -0.9 (-0.05%) | 293,434 |
| 28 May 2019 | INR | 1,713.05 | 1,744.6 | 1,703.25 | 1,713.35 | 1,713.35 | +6.8 (+0.40%) | 284,078 |
| 27 May 2019 | INR | 1,717 | 1,740.45 | 1,700.1 | 1,706.55 | 1,706.55 | -1.85 (-0.11%) | 219,696 |
| 24 May 2019 | INR | 1,783.8 | 1,783.8 | 1,698.85 | 1,708.4 | 1,708.4 | -58.45 (-3.31%) | 501,063 |
| 23 May 2019 | INR | 1,766 | 1,785.5 | 1,745.6 | 1,766.85 | 1,766.85 | +10.7 (+0.61%) | 211,213 |
| 22 May 2019 | INR | 1,812 | 1,814.8 | 1,750 | 1,756.15 | 1,756.15 | -55.9 (-3.08%) | 304,986 |
| 21 May 2019 | INR | 1,800 | 1,825 | 1,783.15 | 1,812.05 | 1,812.05 | +6.05 (+0.33%) | 225,456 |
| 20 May 2019 | INR | 1,829.95 | 1,829.95 | 1,781.1 | 1,806 | 1,806 | +9.35 (+0.52%) | 297,888 |
| 17 May 2019 | INR | 1,737.8 | 1,800 | 1,732.95 | 1,796.65 | 1,796.65 | +57.15 (+3.29%) | 424,482 |
| 16 May 2019 | INR | 1,724 | 1,755.95 | 1,711 | 1,739.5 | 1,739.5 | +22.5 (+1.31%) | 234,169 |
| 15 May 2019 | INR | 1,732.7 | 1,750 | 1,707.2 | 1,717 | 1,717 | -9.9 (-0.57%) | 316,426 |
| 14 May 2019 | INR | 1,711.1 | 1,738.4 | 1,689.1 | 1,726.9 | 1,726.9 | +2.9 (+0.17%) | 350,304 |
| 13 May 2019 | INR | 1,724 | 1,749.5 | 1,706.25 | 1,724 | 1,724 | +8.6 (+0.50%) | 432,503 |
| 10 May 2019 | INR | 1,772 | 1,776 | 1,696.7 | 1,715.4 | 1,715.4 | -43.05 (-2.45%) | 792,063 |
| 9 May 2019 | INR | 1,750 | 1,769.25 | 1,740 | 1,758.45 | 1,758.45 | +9.95 (+0.57%) | 341,158 |
| 8 May 2019 | INR | 1,775.1 | 1,777.45 | 1,742 | 1,748.5 | 1,748.5 | -31.6 (-1.78%) | 369,364 |
| 7 May 2019 | INR | 1,795 | 1,802.15 | 1,772.45 | 1,780.1 | 1,780.1 | -22.2 (-1.23%) | 298,337 |
| 6 May 2019 | INR | 1,771.85 | 1,823.95 | 1,771.85 | 1,802.3 | 1,802.3 | -5.8 (-0.32%) | 840,671 |
| 3 May 2019 | INR | 1,807 | 1,815.05 | 1,793.4 | 1,808.1 | 1,808.1 | +3.1 (+0.17%) | 493,618 |
| 2 May 2019 | INR | 1,769 | 1,813 | 1,755.05 | 1,805 | 1,805 | +35.55 (+2.01%) | 947,912 |
| 30 Apr 2019 | INR | 1,701.75 | 1,780 | 1,696.65 | 1,769.45 | 1,769.45 | +51.1 (+2.97%) | 1,094,199 |
| 26 Apr 2019 | INR | 1,728.85 | 1,729.9 | 1,705 | 1,718.35 | 1,718.35 | +3.25 (+0.19%) | 307,866 |
| 25 Apr 2019 | INR | 1,719.6 | 1,728.8 | 1,703 | 1,715.1 | 1,715.1 | +3.4 (+0.20%) | 418,738 |
| 24 Apr 2019 | INR | 1,679.9 | 1,718.2 | 1,674.95 | 1,711.7 | 1,711.7 | +41.15 (+2.46%) | 354,233 |
| 23 Apr 2019 | INR | 1,700 | 1,716.95 | 1,664.75 | 1,670.55 | 1,670.55 | -23.5 (-1.39%) | 306,991 |
| 22 Apr 2019 | INR | 1,708.9 | 1,708.9 | 1,670.1 | 1,694.05 | 1,694.05 | -16 (-0.94%) | 272,916 |
| 18 Apr 2019 | INR | 1,719.7 | 1,728.3 | 1,660.15 | 1,710.05 | 1,710.05 | -6.8 (-0.40%) | 628,687 |
| 16 Apr 2019 | INR | 1,700.1 | 1,739.95 | 1,695.3 | 1,716.85 | 1,716.85 | +17.4 (+1.02%) | 450,635 |
| 15 Apr 2019 | INR | 1,696.5 | 1,717.65 | 1,694 | 1,699.45 | 1,699.45 | +3 (+0.18%) | 282,151 |
