| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 1,955.22 | 1,968.46 | 1,940 | 1,956.02 | 391.204 | -9.6 (-0.49%) | 6,530 |
| 10 Jun 2019 | INR | 2,006.32 | 2,006.32 | 1,951.52 | 1,965.62 | 393.124 | -33.78 (-1.69%) | 7,160 |
| 7 Jun 2019 | INR | 1,988.02 | 2,049.6 | 1,988 | 1,999.4 | 399.88 | +1.92 (+0.10%) | 3,905 |
| 6 Jun 2019 | INR | 2,008.8 | 2,011.6 | 1,992 | 1,997.48 | 399.496 | -11.08 (-0.55%) | 3,045 |
| 4 Jun 2019 | INR | 2,039.18 | 2,040.02 | 1,999.98 | 2,008.56 | 401.712 | -6.06 (-0.30%) | 3,770 |
| 3 Jun 2019 | INR | 2,020.24 | 2,079.6 | 2,006 | 2,014.62 | 402.924 | -5.62 (-0.28%) | 3,380 |
| 31 May 2019 | INR | 2,092.4 | 2,092.4 | 2,014.4 | 2,020.24 | 404.048 | -72.1 (-3.45%) | 6,390 |
| 30 May 2019 | INR | 2,112 | 2,118.8 | 2,080 | 2,092.34 | 418.468 | +1 (+0.05%) | 2,825 |
| 29 May 2019 | INR | 2,100 | 2,117.2 | 2,086.4 | 2,091.34 | 418.268 | -4.68 (-0.22%) | 2,780 |
| 28 May 2019 | INR | 2,072 | 2,119.6 | 2,062 | 2,096.02 | 419.204 | +42.12 (+2.05%) | 10,175 |
| 27 May 2019 | INR | 1,984 | 2,072 | 1,965.58 | 2,053.9 | 410.78 | +89.7 (+4.57%) | 9,485 |
| 24 May 2019 | INR | 1,960 | 1,972 | 1,928 | 1,964.2 | 392.84 | +20.18 (+1.04%) | 5,130 |
| 23 May 2019 | INR | 1,940.02 | 1,972 | 1,924.6 | 1,944.02 | 388.804 | +4.9 (+0.25%) | 2,875 |
| 22 May 2019 | INR | 1,944 | 1,948.06 | 1,923.92 | 1,939.12 | 387.824 | -1.58 (-0.08%) | 2,765 |
| 21 May 2019 | INR | 1,944.56 | 1,960 | 1,928.8 | 1,940.7 | 388.14 | -4.38 (-0.23%) | 3,115 |
| 20 May 2019 | INR | 1,936 | 1,968.78 | 1,932 | 1,945.08 | 389.016 | +14.2 (+0.74%) | 3,015 |
| 17 May 2019 | INR | 1,932.8 | 1,950.7 | 1,920 | 1,930.88 | 386.176 | -3.86 (-0.20%) | 4,040 |
| 16 May 2019 | INR | 1,932 | 1,950.84 | 1,930 | 1,934.74 | 386.948 | +3.2 (+0.17%) | 1,345 |
| 15 May 2019 | INR | 1,951.28 | 1,960 | 1,928 | 1,931.54 | 386.308 | -0.42 (-0.02%) | 4,685 |
| 14 May 2019 | INR | 1,925.7 | 1,951.18 | 1,920.84 | 1,931.96 | 386.392 | +5.82 (+0.30%) | 3,215 |
| 13 May 2019 | INR | 1,940 | 1,963.02 | 1,923.92 | 1,926.14 | 385.228 | -18.1 (-0.93%) | 3,195 |
| 10 May 2019 | INR | 1,956.08 | 1,968 | 1,941.2 | 1,944.24 | 388.848 | -11.32 (-0.58%) | 1,940 |
| 9 May 2019 | INR | 1,950 | 1,967.98 | 1,940.98 | 1,955.56 | 391.112 | +5 (+0.26%) | 2,315 |
| 8 May 2019 | INR | 1,956 | 1,980 | 1,950 | 1,950.56 | 390.112 | -9.42 (-0.48%) | 2,030 |
| 7 May 2019 | INR | 1,971.64 | 1,987.22 | 1,956 | 1,959.98 | 391.996 | -17.6 (-0.89%) | 4,090 |
| 6 May 2019 | INR | 1,981 | 1,987.98 | 1,972 | 1,977.58 | 395.516 | -13.38 (-0.67%) | 1,950 |
| 3 May 2019 | INR | 2,019.1 | 2,020 | 1,988 | 1,990.96 | 398.192 | -15.42 (-0.77%) | 1,125 |
| 2 May 2019 | INR | 1,990.8 | 2,040 | 1,990.8 | 2,006.38 | 401.276 | +6.36 (+0.32%) | 2,025 |
| 30 Apr 2019 | INR | 2,006.84 | 2,007.84 | 1,988.82 | 2,000.02 | 400.004 | -6.82 (-0.34%) | 2,725 |
| 26 Apr 2019 | INR | 1,980.7 | 2,014.78 | 1,980.7 | 2,006.84 | 401.368 | +13.12 (+0.66%) | 3,440 |
