| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 1,490 | 1,533.8 | 1,490 | 1,503.9 | 1,503.9 | +6.6 (+0.44%) | 29,220 |
| 11 Jun 2019 | INR | 1,497 | 1,520.05 | 1,475 | 1,497.3 | 1,497.3 | +12.2 (+0.82%) | 4,230 |
| 10 Jun 2019 | INR | 1,533 | 1,550 | 1,470 | 1,485.1 | 1,485.1 | -47.5 (-3.10%) | 2,065 |
| 7 Jun 2019 | INR | 1,546 | 1,583 | 1,450 | 1,532.6 | 1,532.6 | -33.5 (-2.14%) | 3,771 |
| 6 Jun 2019 | INR | 1,625 | 1,625 | 1,561.1 | 1,566.1 | 1,566.1 | -23.35 (-1.47%) | 1,423 |
| 4 Jun 2019 | INR | 1,659.9 | 1,659.9 | 1,570 | 1,589.45 | 1,589.45 | -6.9 (-0.43%) | 816 |
| 3 Jun 2019 | INR | 1,617 | 1,630 | 1,582 | 1,596.35 | 1,596.35 | -20.15 (-1.25%) | 1,208 |
| 31 May 2019 | INR | 1,650 | 1,672 | 1,595 | 1,616.5 | 1,616.5 | -20.9 (-1.28%) | 3,371 |
| 30 May 2019 | INR | 1,590 | 1,658 | 1,588 | 1,637.4 | 1,637.4 | +54.95 (+3.47%) | 9,062 |
| 29 May 2019 | INR | 1,585 | 1,590 | 1,546.1 | 1,582.45 | 1,582.45 | +17.65 (+1.13%) | 5,038 |
| 28 May 2019 | INR | 1,650 | 1,690.8 | 1,535.5 | 1,564.8 | 1,564.8 | +155.8 (+11.06%) | 38,561 |
| 27 May 2019 | INR | 1,390 | 1,430 | 1,331.2 | 1,409 | 1,409 | +24.65 (+1.78%) | 1,791 |
| 24 May 2019 | INR | 1,365 | 1,390 | 1,365 | 1,384.35 | 1,384.35 | +4.2 (+0.30%) | 857 |
| 23 May 2019 | INR | 1,399 | 1,418.7 | 1,375.2 | 1,380.15 | 1,380.15 | -0.35 (-0.03%) | 500 |
| 22 May 2019 | INR | 1,427 | 1,427 | 1,350 | 1,380.5 | 1,380.5 | +24.55 (+1.81%) | 1,515 |
| 21 May 2019 | INR | 1,406 | 1,406 | 1,353 | 1,355.95 | 1,355.95 | -50.2 (-3.57%) | 1,397 |
| 20 May 2019 | INR | 1,400 | 1,449.95 | 1,370.1 | 1,406.15 | 1,406.15 | +30.6 (+2.22%) | 1,915 |
| 17 May 2019 | INR | 1,385 | 1,389.95 | 1,365.05 | 1,375.55 | 1,375.55 | -7.2 (-0.52%) | 627 |
| 16 May 2019 | INR | 1,362.05 | 1,399.9 | 1,362.05 | 1,382.75 | 1,382.75 | +22.7 (+1.67%) | 747 |
| 15 May 2019 | INR | 1,350.05 | 1,398.8 | 1,350.05 | 1,360.05 | 1,360.05 | +9.05 (+0.67%) | 1,757 |
| 14 May 2019 | INR | 1,398.9 | 1,398.9 | 1,345 | 1,351 | 1,351 | +2.15 (+0.16%) | 1,743 |
| 13 May 2019 | INR | 1,364 | 1,364 | 1,265 | 1,348.85 | 1,348.85 | -68.55 (-4.84%) | 4,447 |
| 10 May 2019 | INR | 1,475.05 | 1,505 | 1,381.1 | 1,417.4 | 1,417.4 | -65.85 (-4.44%) | 5,926 |
| 9 May 2019 | INR | 1,500 | 1,500 | 1,470 | 1,483.25 | 1,483.25 | -1.85 (-0.12%) | 1,314 |
| 8 May 2019 | INR | 1,491.2 | 1,500 | 1,483 | 1,485.1 | 1,485.1 | -25.5 (-1.69%) | 1,174 |
| 7 May 2019 | INR | 1,501 | 1,550 | 1,500 | 1,510.6 | 1,510.6 | +8.15 (+0.54%) | 1,330 |
| 6 May 2019 | INR | 1,503 | 1,535 | 1,502.15 | 1,502.45 | 1,502.45 | -27.25 (-1.78%) | 195 |
| 3 May 2019 | INR | 1,502 | 1,549.95 | 1,502 | 1,529.7 | 1,529.7 | -18 (-1.16%) | 479 |
| 2 May 2019 | INR | 1,530.15 | 1,559.45 | 1,530 | 1,547.7 | 1,547.7 | +3.6 (+0.23%) | 767 |
| 30 Apr 2019 | INR | 1,540 | 1,559.85 | 1,530 | 1,544.1 | 1,544.1 | -0.9 (-0.06%) | 1,079 |
