| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,430 | 1,441 | 1,430 | 1,437.9 | 28.758 | +13.65 (+0.96%) | 919 |
| 11 Jun 2019 | INR | 1,434 | 1,435.5 | 1,423 | 1,424.25 | 28.485 | -8.9 (-0.62%) | 90 |
| 10 Jun 2019 | INR | 1,438 | 1,439.75 | 1,432 | 1,433.15 | 28.663 | -3.1 (-0.22%) | 649 |
| 7 Jun 2019 | INR | 1,437 | 1,439 | 1,432 | 1,436.25 | 28.725 | +1.25 (+0.09%) | 307 |
| 6 Jun 2019 | INR | 1,427 | 1,441 | 1,426 | 1,435 | 28.7 | +8.65 (+0.61%) | 1,249 |
| 4 Jun 2019 | INR | 1,425 | 1,433 | 1,422 | 1,426.35 | 28.527 | +4 (+0.28%) | 243 |
| 3 Jun 2019 | INR | 1,420 | 1,427 | 1,420 | 1,422.35 | 28.447 | +10.35 (+0.73%) | 215 |
| 31 May 2019 | INR | 1,410 | 1,412 | 1,406 | 1,412 | 28.24 | +16 (+1.15%) | 468 |
| 30 May 2019 | INR | 1,398 | 1,399 | 1,394 | 1,396 | 27.92 | -8.55 (-0.61%) | 196 |
| 29 May 2019 | INR | 1,404 | 1,406.5 | 1,400 | 1,404.55 | 28.091 | +6 (+0.43%) | 255 |
| 28 May 2019 | INR | 1,399 | 1,400 | 1,394.5 | 1,398.55 | 27.971 | +1.5 (+0.11%) | 266 |
| 27 May 2019 | INR | 1,395 | 1,399 | 1,395 | 1,397.05 | 27.941 | +2.2 (+0.16%) | 65 |
| 24 May 2019 | INR | 1,490 | 1,490 | 1,394 | 1,394.85 | 27.897 | +2.35 (+0.17%) | 40 |
| 23 May 2019 | INR | 1,385 | 1,394 | 1,381 | 1,392.5 | 27.85 | +6.85 (+0.49%) | 88 |
| 22 May 2019 | INR | 1,388.7 | 1,388.7 | 1,385 | 1,385.65 | 27.713 | -4.35 (-0.31%) | 66 |
| 21 May 2019 | INR | 1,387.95 | 1,394.5 | 1,380.15 | 1,390 | 27.8 | +2.4 (+0.17%) | 306 |
| 20 May 2019 | INR | 1,390 | 1,391.5 | 1,386.2 | 1,387.6 | 27.752 | -18.4 (-1.31%) | 761 |
| 17 May 2019 | INR | 1,409.95 | 1,410 | 1,405 | 1,406 | 28.12 | -9 (-0.64%) | 81 |
| 16 May 2019 | INR | 1,420 | 1,420 | 1,412.2 | 1,415 | 28.3 | -8 (-0.56%) | 71 |
| 15 May 2019 | INR | 1,418 | 1,423 | 1,418 | 1,423 | 28.46 | +2.8 (+0.20%) | 158 |
| 14 May 2019 | INR | 1,412 | 1,423 | 1,412 | 1,420.2 | 28.404 | +16.1 (+1.15%) | 196 |
| 13 May 2019 | INR | 1,409.95 | 1,409.95 | 1,400.15 | 1,404.1 | 28.082 | +5.1 (+0.36%) | 251 |
| 10 May 2019 | INR | 1,401 | 1,404 | 1,398 | 1,399 | 27.98 | +2 (+0.14%) | 60 |
| 9 May 2019 | INR | 1,395 | 1,400.95 | 1,390.5 | 1,397 | 27.94 | +2.05 (+0.15%) | 273 |
| 8 May 2019 | INR | 1,390 | 1,398.7 | 1,390 | 1,394.95 | 27.899 | +1.45 (+0.10%) | 457 |
| 7 May 2019 | INR | 1,395 | 1,401.5 | 1,391 | 1,393.5 | 27.87 | +0.1 (+0.01%) | 980 |
| 6 May 2019 | INR | 1,382.55 | 1,397.5 | 1,382.55 | 1,393.4 | 27.868 | +11.45 (+0.83%) | 415 |
| 3 May 2019 | INR | 1,388.7 | 1,389 | 1,381.3 | 1,381.95 | 27.639 | -3.9 (-0.28%) | 132 |
| 2 May 2019 | INR | 1,399.45 | 1,399.45 | 1,385 | 1,385.85 | 27.717 | -14.15 (-1.01%) | 247 |
| 30 Apr 2019 | INR | 1,399.35 | 1,401.5 | 1,393.5 | 1,400 | 28 | -1.3 (-0.09%) | 392 |
