| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 2,893 | 2,920 | 2,877.3 | 2,889.5 | 577.9 | -1.1 (-0.04%) | 841,130 |
| 11 Jun 2019 | INR | 2,925 | 2,927.8 | 2,880.1 | 2,890.6 | 578.12 | -19.05 (-0.65%) | 911,550 |
| 10 Jun 2019 | INR | 2,876 | 2,953.6 | 2,876 | 2,909.65 | 581.93 | +34.25 (+1.19%) | 1,762,120 |
| 7 Jun 2019 | INR | 2,857 | 2,896.05 | 2,822.1 | 2,875.4 | 575.08 | +33.85 (+1.19%) | 1,045,965 |
| 6 Jun 2019 | INR | 2,900 | 2,920.4 | 2,825.9 | 2,841.55 | 568.31 | -54.45 (-1.88%) | 1,195,865 |
| 4 Jun 2019 | INR | 2,842 | 2,919.5 | 2,834 | 2,896 | 579.2 | +37.35 (+1.31%) | 1,720,230 |
| 3 Jun 2019 | INR | 2,845.55 | 2,867.65 | 2,774.15 | 2,858.65 | 571.73 | +11.8 (+0.41%) | 1,798,500 |
| 31 May 2019 | INR | 2,908.75 | 2,926.8 | 2,836 | 2,846.85 | 569.37 | -52.35 (-1.81%) | 1,409,930 |
| 30 May 2019 | INR | 2,906.55 | 2,910 | 2,876.8 | 2,899.2 | 579.84 | -13.5 (-0.46%) | 1,248,295 |
| 29 May 2019 | INR | 2,885 | 2,926 | 2,865.45 | 2,912.7 | 582.54 | +22.8 (+0.79%) | 1,256,390 |
| 28 May 2019 | INR | 2,964 | 2,974.9 | 2,882 | 2,889.9 | 577.98 | -68.4 (-2.31%) | 1,351,845 |
| 27 May 2019 | INR | 2,884 | 2,982.9 | 2,860.5 | 2,958.3 | 591.66 | +91.3 (+3.18%) | 1,578,060 |
| 24 May 2019 | INR | 2,872.15 | 2,920.25 | 2,847.2 | 2,867 | 573.4 | -25.65 (-0.89%) | 1,467,415 |
| 23 May 2019 | INR | 2,945 | 2,979.45 | 2,859.05 | 2,892.65 | 578.53 | -39.3 (-1.34%) | 1,743,175 |
| 22 May 2019 | INR | 2,955 | 2,965.8 | 2,922.5 | 2,931.95 | 586.39 | -28.2 (-0.95%) | 1,014,570 |
| 21 May 2019 | INR | 2,918.25 | 2,978.4 | 2,895.15 | 2,960.15 | 592.03 | +41.85 (+1.43%) | 2,493,695 |
| 20 May 2019 | INR | 2,860 | 2,938 | 2,827.75 | 2,918.3 | 583.66 | +119.85 (+4.28%) | 1,779,140 |
| 17 May 2019 | INR | 2,741.1 | 2,822.4 | 2,740.25 | 2,798.45 | 559.69 | +33.35 (+1.21%) | 2,285,440 |
| 16 May 2019 | INR | 2,770 | 2,790 | 2,711.25 | 2,765.1 | 553.02 | +7.65 (+0.28%) | 3,602,400 |
| 15 May 2019 | INR | 2,590 | 2,815 | 2,581.25 | 2,757.45 | 551.49 | +157.35 (+6.05%) | 12,629,085 |
| 14 May 2019 | INR | 2,499 | 2,625.5 | 2,335 | 2,600.1 | 520.02 | +133.5 (+5.41%) | 10,023,705 |
| 13 May 2019 | INR | 2,449.65 | 2,483 | 2,430.5 | 2,466.6 | 493.32 | +20.65 (+0.84%) | 1,407,015 |
| 10 May 2019 | INR | 2,435.8 | 2,470.5 | 2,410.5 | 2,445.95 | 489.19 | +22.3 (+0.92%) | 1,135,575 |
| 9 May 2019 | INR | 2,442 | 2,467 | 2,412.5 | 2,423.65 | 484.73 | -20.75 (-0.85%) | 1,101,730 |
| 8 May 2019 | INR | 2,508 | 2,518 | 2,425.65 | 2,444.4 | 488.88 | -60.1 (-2.40%) | 1,340,210 |
| 7 May 2019 | INR | 2,569.65 | 2,577.4 | 2,499.6 | 2,504.5 | 500.9 | -51.35 (-2.01%) | 755,970 |
| 6 May 2019 | INR | 2,535 | 2,576.6 | 2,535 | 2,555.85 | 511.17 | -24.95 (-0.97%) | 603,805 |
| 3 May 2019 | INR | 2,585 | 2,593.75 | 2,561.5 | 2,580.8 | 516.16 | -16.5 (-0.64%) | 543,075 |
| 2 May 2019 | INR | 2,560 | 2,617.95 | 2,560 | 2,597.3 | 519.46 | +29.65 (+1.15%) | 1,584,665 |
| 30 Apr 2019 | INR | 2,534.55 | 2,582.45 | 2,534.55 | 2,567.65 | 513.53 | +10.35 (+0.40%) | 1,130,910 |
