| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2019 | INR | 6,090.15 | 6,228.7 | 6,051 | 6,205.7 | 6,205.7 | +117.85 (+1.94%) | 7,677 |
| 21 May 2019 | INR | 6,245 | 6,245 | 6,070 | 6,087.85 | 6,087.85 | -102.9 (-1.66%) | 10,377 |
| 20 May 2019 | INR | 6,200 | 6,218.45 | 6,150 | 6,190.75 | 6,190.75 | +57.35 (+0.94%) | 3,923 |
| 17 May 2019 | INR | 6,209.9 | 6,210 | 6,118 | 6,133.4 | 6,133.4 | -62.7 (-1.01%) | 19,362 |
| 16 May 2019 | INR | 6,206.85 | 6,265.95 | 6,194.95 | 6,196.1 | 6,196.1 | -46.05 (-0.74%) | 3,849 |
| 15 May 2019 | INR | 6,247.7 | 6,290 | 6,182.95 | 6,242.15 | 6,242.15 | +80.3 (+1.30%) | 2,728 |
| 14 May 2019 | INR | 6,160.1 | 6,234.35 | 6,151 | 6,161.85 | 6,161.85 | -88.9 (-1.42%) | 4,637 |
| 13 May 2019 | INR | 6,209.8 | 6,290 | 6,145 | 6,250.75 | 6,250.75 | +73.95 (+1.20%) | 3,526 |
| 10 May 2019 | INR | 6,186.05 | 6,236.2 | 6,171 | 6,176.8 | 6,176.8 | -25.05 (-0.40%) | 2,307 |
| 9 May 2019 | INR | 6,269 | 6,269 | 6,195 | 6,201.85 | 6,201.85 | -8.75 (-0.14%) | 818 |
| 8 May 2019 | INR | 6,207 | 6,299.95 | 6,140 | 6,210.6 | 6,210.6 | -21.6 (-0.35%) | 4,295 |
| 7 May 2019 | INR | 6,274.5 | 6,311 | 6,224 | 6,232.2 | 6,232.2 | -80.55 (-1.28%) | 1,271 |
| 6 May 2019 | INR | 6,348 | 6,348 | 6,251.05 | 6,312.75 | 6,312.75 | +0.2 (+0.0%) | 3,117 |
| 3 May 2019 | INR | 6,218.25 | 6,318 | 6,201.3 | 6,312.55 | 6,312.55 | +94.3 (+1.52%) | 4,933 |
| 2 May 2019 | INR | 6,250.15 | 6,250.15 | 6,210 | 6,218.25 | 6,218.25 | -39.05 (-0.62%) | 1,343 |
| 30 Apr 2019 | INR | 6,280 | 6,283.05 | 6,256 | 6,257.3 | 6,257.3 | -25.7 (-0.41%) | 2,324 |
| 26 Apr 2019 | INR | 6,299.95 | 6,311 | 6,280 | 6,283 | 6,283 | -10.35 (-0.16%) | 1,507 |
| 25 Apr 2019 | INR | 6,265 | 6,320 | 6,265 | 6,293.35 | 6,293.35 | -7.45 (-0.12%) | 1,483 |
| 24 Apr 2019 | INR | 6,307.6 | 6,350.05 | 6,272.15 | 6,300.8 | 6,300.8 | -6.7 (-0.11%) | 7,131 |
| 23 Apr 2019 | INR | 6,273 | 6,320 | 6,270 | 6,307.5 | 6,307.5 | +2.7 (+0.04%) | 2,448 |
| 22 Apr 2019 | INR | 6,275 | 6,325.6 | 6,255 | 6,304.8 | 6,304.8 | +1.95 (+0.03%) | 14,374 |
| 18 Apr 2019 | INR | 6,314.2 | 6,358.95 | 6,264 | 6,302.85 | 6,302.85 | -24.05 (-0.38%) | 3,868 |
| 16 Apr 2019 | INR | 6,315 | 6,379 | 6,265 | 6,326.9 | 6,326.9 | +30.8 (+0.49%) | 7,594 |
| 15 Apr 2019 | INR | 6,311.05 | 6,365.7 | 6,271 | 6,296.1 | 6,296.1 | -22.5 (-0.36%) | 12,380 |
| 12 Apr 2019 | INR | 6,369.95 | 6,369.95 | 6,318 | 6,318.6 | 6,318.6 | -31.65 (-0.50%) | 7,883 |
| 11 Apr 2019 | INR | 6,335.05 | 6,369 | 6,306.15 | 6,350.25 | 6,350.25 | -0.8 (-0.01%) | 3,394 |
| 10 Apr 2019 | INR | 6,349.95 | 6,370 | 6,335 | 6,351.05 | 6,351.05 | +4.8 (+0.08%) | 1,808 |
| 9 Apr 2019 | INR | 6,349.95 | 6,356.8 | 6,315 | 6,346.25 | 6,346.25 | +12.3 (+0.19%) | 3,847 |
| 8 Apr 2019 | INR | 6,326.25 | 6,374 | 6,301.05 | 6,333.95 | 6,333.95 | +7.7 (+0.12%) | 3,406 |
| 5 Apr 2019 | INR | 6,330 | 6,396 | 6,300.1 | 6,326.25 | 6,326.25 | -18.65 (-0.29%) | 4,566 |
