| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,265 | 1,277.9 | 1,250.3 | 1,259.85 | 1,259.85 | -10.25 (-0.81%) | 346,075 |
| 11 Jun 2019 | INR | 1,270 | 1,278.4 | 1,260.85 | 1,270.1 | 1,270.1 | +0.15 (+0.01%) | 177,569 |
| 10 Jun 2019 | INR | 1,258.1 | 1,283.7 | 1,253 | 1,269.95 | 1,269.95 | +16.7 (+1.33%) | 436,540 |
| 7 Jun 2019 | INR | 1,240 | 1,266.9 | 1,229.05 | 1,253.25 | 1,253.25 | +11.6 (+0.93%) | 447,581 |
| 6 Jun 2019 | INR | 1,262 | 1,271.75 | 1,240 | 1,241.65 | 1,241.65 | -25.6 (-2.02%) | 273,849 |
| 4 Jun 2019 | INR | 1,280 | 1,280 | 1,260 | 1,267.25 | 1,267.25 | -12.8 (-1.00%) | 357,442 |
| 3 Jun 2019 | INR | 1,272.85 | 1,291.35 | 1,257.5 | 1,280.05 | 1,280.05 | +8.25 (+0.65%) | 443,021 |
| 31 May 2019 | INR | 1,303.55 | 1,307.25 | 1,252 | 1,271.8 | 1,271.8 | -27.35 (-2.11%) | 784,906 |
| 30 May 2019 | INR | 1,253.8 | 1,310 | 1,247.95 | 1,299.15 | 1,299.15 | +46.65 (+3.72%) | 855,236 |
| 29 May 2019 | INR | 1,262 | 1,282 | 1,246.3 | 1,252.5 | 1,252.5 | -9.8 (-0.78%) | 372,030 |
| 28 May 2019 | INR | 1,272.7 | 1,276.4 | 1,246 | 1,262.3 | 1,262.3 | -15.35 (-1.20%) | 317,780 |
| 27 May 2019 | INR | 1,219 | 1,285.5 | 1,219 | 1,277.65 | 1,277.65 | +58.7 (+4.82%) | 906,667 |
| 24 May 2019 | INR | 1,183.6 | 1,230.8 | 1,183.6 | 1,218.95 | 1,218.95 | +34.15 (+2.88%) | 565,916 |
| 23 May 2019 | INR | 1,188 | 1,223.9 | 1,177.25 | 1,184.8 | 1,184.8 | +15.8 (+1.35%) | 564,354 |
| 22 May 2019 | INR | 1,181.1 | 1,189.9 | 1,156 | 1,169 | 1,169 | -14.05 (-1.19%) | 329,795 |
| 21 May 2019 | INR | 1,190.4 | 1,241.7 | 1,170.8 | 1,183.05 | 1,183.05 | -9.05 (-0.76%) | 786,730 |
| 20 May 2019 | INR | 1,140.9 | 1,197.3 | 1,140.9 | 1,192.1 | 1,192.1 | +66.15 (+5.88%) | 411,728 |
| 17 May 2019 | INR | 1,129.15 | 1,138.6 | 1,110 | 1,125.95 | 1,125.95 | -3.65 (-0.32%) | 380,607 |
| 16 May 2019 | INR | 1,079 | 1,135 | 1,075 | 1,129.6 | 1,129.6 | +55.7 (+5.19%) | 573,002 |
| 15 May 2019 | INR | 1,098 | 1,102.1 | 1,067.35 | 1,073.9 | 1,073.9 | -15.75 (-1.45%) | 424,045 |
| 14 May 2019 | INR | 1,045 | 1,103 | 1,043.55 | 1,089.65 | 1,089.65 | +38.75 (+3.69%) | 1,409,041 |
| 13 May 2019 | INR | 1,067.1 | 1,070.05 | 1,050 | 1,050.9 | 1,050.9 | -20.15 (-1.88%) | 436,822 |
| 10 May 2019 | INR | 1,089.85 | 1,104.95 | 1,061.45 | 1,071.05 | 1,071.05 | -18.8 (-1.73%) | 470,988 |
| 9 May 2019 | INR | 1,080.3 | 1,099.45 | 1,076.25 | 1,089.85 | 1,089.85 | +0.8 (+0.07%) | 357,531 |
| 8 May 2019 | INR | 1,111.1 | 1,116.8 | 1,075.55 | 1,089.05 | 1,089.05 | -32.95 (-2.94%) | 883,593 |
| 7 May 2019 | INR | 1,142.85 | 1,147.85 | 1,115.15 | 1,122 | 1,122 | -20.85 (-1.82%) | 681,095 |
| 6 May 2019 | INR | 1,171.1 | 1,171.1 | 1,134 | 1,142.85 | 1,142.85 | -33.05 (-2.81%) | 236,532 |
| 3 May 2019 | INR | 1,153.95 | 1,179.25 | 1,145 | 1,175.9 | 1,175.9 | +26.3 (+2.29%) | 271,219 |
| 2 May 2019 | INR | 1,163.2 | 1,188.05 | 1,146 | 1,149.6 | 1,149.6 | -23.15 (-1.97%) | 255,810 |
| 30 Apr 2019 | INR | 1,173.3 | 1,181.55 | 1,162.25 | 1,172.75 | 1,172.75 | -6.35 (-0.54%) | 246,538 |
