| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2019 | INR | 6,179.95 | 6,241.9 | 6,151.1 | 6,172.9 | 6,172.9 | +5.65 (+0.09%) | 6,644 |
| 3 Jul 2019 | INR | 6,163.6 | 6,177.5 | 6,150 | 6,167.25 | 6,167.25 | +2.65 (+0.04%) | 789 |
| 2 Jul 2019 | INR | 6,115.1 | 6,186.85 | 6,110 | 6,164.6 | 6,164.6 | +47.95 (+0.78%) | 1,674 |
| 1 Jul 2019 | INR | 6,112 | 6,150 | 6,100.1 | 6,116.65 | 6,116.65 | -9.85 (-0.16%) | 2,604 |
| 28 Jun 2019 | INR | 6,137.65 | 6,149 | 6,120 | 6,126.5 | 6,126.5 | -8.95 (-0.15%) | 1,951 |
| 27 Jun 2019 | INR | 6,122.45 | 6,158.95 | 6,110 | 6,135.45 | 6,135.45 | +20.4 (+0.33%) | 3,737 |
| 26 Jun 2019 | INR | 6,155 | 6,164.9 | 6,086.05 | 6,115.05 | 6,115.05 | -35.4 (-0.58%) | 2,697 |
| 25 Jun 2019 | INR | 6,130.25 | 6,190 | 6,120 | 6,150.45 | 6,150.45 | +36.9 (+0.60%) | 953 |
| 24 Jun 2019 | INR | 6,197.65 | 6,197.65 | 6,111 | 6,113.55 | 6,113.55 | -84.1 (-1.36%) | 1,108 |
| 21 Jun 2019 | INR | 6,165.1 | 6,205 | 6,103 | 6,197.65 | 6,197.65 | +66.15 (+1.08%) | 1,989 |
| 20 Jun 2019 | INR | 6,124.95 | 6,154.95 | 6,100.1 | 6,131.5 | 6,131.5 | +25.95 (+0.43%) | 1,832 |
| 19 Jun 2019 | INR | 6,148.9 | 6,148.9 | 6,101 | 6,105.55 | 6,105.55 | -27.2 (-0.44%) | 1,236 |
| 18 Jun 2019 | INR | 6,103.05 | 6,169.85 | 6,101.05 | 6,132.75 | 6,132.75 | +12.55 (+0.21%) | 14,755 |
| 17 Jun 2019 | INR | 6,130.05 | 6,194 | 6,111.1 | 6,120.2 | 6,120.2 | -1.55 (-0.03%) | 8,324 |
| 14 Jun 2019 | INR | 6,146.55 | 6,158.5 | 6,116 | 6,121.75 | 6,121.75 | -42.95 (-0.70%) | 1,585 |
| 13 Jun 2019 | INR | 6,125.5 | 6,197.9 | 6,111 | 6,164.7 | 6,164.7 | +26.55 (+0.43%) | 2,511 |
| 12 Jun 2019 | INR | 6,190.45 | 6,190.45 | 6,125 | 6,138.15 | 6,138.15 | -37.55 (-0.61%) | 3,475 |
| 11 Jun 2019 | INR | 6,157.1 | 6,195 | 6,155 | 6,175.7 | 6,175.7 | +12.25 (+0.20%) | 1,496 |
| 10 Jun 2019 | INR | 6,172.9 | 6,190 | 6,150.2 | 6,163.45 | 6,163.45 | +4.1 (+0.07%) | 1,353 |
| 7 Jun 2019 | INR | 6,198.85 | 6,209.9 | 6,151 | 6,159.35 | 6,159.35 | -4.4 (-0.07%) | 2,726 |
| 6 Jun 2019 | INR | 6,210 | 6,238.7 | 6,150.2 | 6,163.75 | 6,163.75 | -41.15 (-0.66%) | 2,660 |
| 4 Jun 2019 | INR | 6,236.5 | 6,284.85 | 6,194.95 | 6,204.9 | 6,204.9 | -3.7 (-0.06%) | 2,454 |
| 3 Jun 2019 | INR | 6,271 | 6,295 | 6,200.1 | 6,208.6 | 6,208.6 | -75 (-1.19%) | 1,536 |
| 31 May 2019 | INR | 6,278.55 | 6,319 | 6,203 | 6,283.6 | 6,283.6 | +2.75 (+0.04%) | 3,725 |
| 30 May 2019 | INR | 6,444.05 | 6,500 | 6,248 | 6,280.85 | 6,280.85 | -163.6 (-2.54%) | 2,235 |
| 29 May 2019 | INR | 6,248.95 | 6,588.45 | 6,202.2 | 6,444.45 | 6,444.45 | +147.4 (+2.34%) | 29,362 |
| 28 May 2019 | INR | 6,180.15 | 6,318 | 6,164.6 | 6,297.05 | 6,297.05 | +92.9 (+1.50%) | 16,057 |
| 27 May 2019 | INR | 6,175.1 | 6,217.3 | 6,140 | 6,204.15 | 6,204.15 | -6.25 (-0.10%) | 3,056 |
| 24 May 2019 | INR | 6,208.45 | 6,234 | 6,175 | 6,210.4 | 6,210.4 | +3.2 (+0.05%) | 4,343 |
| 23 May 2019 | INR | 6,207.05 | 6,254.4 | 6,165.5 | 6,207.2 | 6,207.2 | +1.5 (+0.02%) | 3,927 |
