| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,284.95 | 1,292.7 | 1,277.55 | 1,288.85 | 1,288.85 | +3.9 (+0.30%) | 1,456,438 |
| 11 Jun 2019 | INR | 1,278 | 1,288 | 1,266.8 | 1,284.95 | 1,284.95 | +7.95 (+0.62%) | 1,782,094 |
| 10 Jun 2019 | INR | 1,274.65 | 1,289.2 | 1,270 | 1,277 | 1,277 | +8.05 (+0.63%) | 1,516,266 |
| 7 Jun 2019 | INR | 1,274.95 | 1,274.95 | 1,254 | 1,268.95 | 1,268.95 | -0.5 (-0.04%) | 1,381,956 |
| 6 Jun 2019 | INR | 1,255 | 1,273.65 | 1,244.65 | 1,269.45 | 1,269.45 | +21.45 (+1.72%) | 2,345,134 |
| 4 Jun 2019 | INR | 1,267 | 1,276.85 | 1,243.8 | 1,248 | 1,248 | -18.25 (-1.44%) | 1,378,780 |
| 3 Jun 2019 | INR | 1,239 | 1,269 | 1,227.5 | 1,266.25 | 1,266.25 | +30.5 (+2.47%) | 1,627,758 |
| 31 May 2019 | INR | 1,248 | 1,250.65 | 1,227 | 1,235.75 | 1,235.75 | -4.85 (-0.39%) | 1,213,810 |
| 30 May 2019 | INR | 1,234 | 1,249.8 | 1,225 | 1,240.6 | 1,240.6 | +5.95 (+0.48%) | 1,081,863 |
| 29 May 2019 | INR | 1,232 | 1,237.7 | 1,224.2 | 1,234.65 | 1,234.65 | +3.1 (+0.25%) | 918,488 |
| 28 May 2019 | INR | 1,243 | 1,244.9 | 1,222.7 | 1,231.55 | 1,231.55 | -9.4 (-0.76%) | 1,811,869 |
| 27 May 2019 | INR | 1,226.5 | 1,243.5 | 1,203.5 | 1,240.95 | 1,240.95 | +21.05 (+1.73%) | 1,380,441 |
| 24 May 2019 | INR | 1,221 | 1,229.95 | 1,194.45 | 1,219.9 | 1,219.9 | -0.35 (-0.03%) | 2,423,569 |
| 23 May 2019 | INR | 1,259.25 | 1,262.8 | 1,216.25 | 1,220.25 | 1,220.25 | -20.85 (-1.68%) | 2,494,025 |
| 22 May 2019 | INR | 1,245.95 | 1,250.9 | 1,226.35 | 1,241.1 | 1,241.1 | -3.3 (-0.27%) | 1,972,398 |
| 21 May 2019 | INR | 1,239 | 1,251.65 | 1,233.35 | 1,244.4 | 1,244.4 | +12.75 (+1.04%) | 3,218,291 |
| 20 May 2019 | INR | 1,214 | 1,238 | 1,205 | 1,231.65 | 1,231.65 | +41.15 (+3.46%) | 2,881,354 |
| 17 May 2019 | INR | 1,184 | 1,203 | 1,180 | 1,190.5 | 1,190.5 | +4.05 (+0.34%) | 3,265,842 |
| 16 May 2019 | INR | 1,162.7 | 1,195 | 1,159.95 | 1,186.45 | 1,186.45 | +23.45 (+2.02%) | 2,948,769 |
| 15 May 2019 | INR | 1,160 | 1,167.5 | 1,152.35 | 1,163 | 1,163 | +8.25 (+0.71%) | 2,476,357 |
| 14 May 2019 | INR | 1,140 | 1,163 | 1,122.95 | 1,154.75 | 1,154.75 | +10.05 (+0.88%) | 2,894,382 |
| 13 May 2019 | INR | 1,125.3 | 1,152.8 | 1,124.05 | 1,144.7 | 1,144.7 | +12.6 (+1.11%) | 2,695,155 |
| 10 May 2019 | INR | 1,108 | 1,137.85 | 1,094.3 | 1,132.1 | 1,132.1 | +27.65 (+2.50%) | 3,032,624 |
| 9 May 2019 | INR | 1,100 | 1,110 | 1,088.7 | 1,104.45 | 1,104.45 | +15.75 (+1.45%) | 4,362,293 |
| 8 May 2019 | INR | 1,090 | 1,100 | 1,067.85 | 1,088.7 | 1,088.7 | +2.2 (+0.20%) | 3,336,769 |
| 7 May 2019 | INR | 1,097.8 | 1,105 | 1,083 | 1,086.5 | 1,086.5 | +3.65 (+0.34%) | 2,605,643 |
| 6 May 2019 | INR | 1,142.8 | 1,142.8 | 1,075.1 | 1,082.85 | 1,082.85 | -62.2 (-5.43%) | 4,064,781 |
| 3 May 2019 | INR | 1,145 | 1,154.8 | 1,135.05 | 1,145.05 | 1,145.05 | +6.9 (+0.61%) | 1,146,869 |
| 2 May 2019 | INR | 1,159 | 1,160 | 1,135.6 | 1,138.15 | 1,138.15 | -20.4 (-1.76%) | 1,517,989 |
| 30 Apr 2019 | INR | 1,140 | 1,161.75 | 1,133.5 | 1,158.55 | 1,158.55 | +21.05 (+1.85%) | 1,469,889 |
