| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 201.2 | 216.6 | 201.2 | 208.35 | 208.35 | -2 (-0.95%) | 1,169 |
| 11 Jun 2019 | INR | 207 | 215.55 | 205 | 210.35 | 210.35 | -0.5 (-0.24%) | 1,608 |
| 10 Jun 2019 | INR | 217.6 | 217.6 | 210.5 | 210.85 | 210.85 | -6.45 (-2.97%) | 929 |
| 7 Jun 2019 | INR | 217.2 | 218 | 214 | 217.3 | 217.3 | +4.95 (+2.33%) | 2,191 |
| 6 Jun 2019 | INR | 212 | 218 | 211.05 | 212.35 | 212.35 | -1.7 (-0.79%) | 1,739 |
| 4 Jun 2019 | INR | 214.05 | 219.7 | 214 | 214.05 | 214.05 | -0.95 (-0.44%) | 1,408 |
| 3 Jun 2019 | INR | 215 | 223 | 212.75 | 215 | 215 | -4.95 (-2.25%) | 2,758 |
| 31 May 2019 | INR | 222 | 225.6 | 216 | 219.95 | 219.95 | -0.3 (-0.14%) | 3,919 |
| 30 May 2019 | INR | 220 | 222 | 217.15 | 220.25 | 220.25 | -4.8 (-2.13%) | 6,535 |
| 29 May 2019 | INR | 228.85 | 232.5 | 216 | 225.05 | 225.05 | -3.05 (-1.34%) | 1,213 |
| 28 May 2019 | INR | 210 | 234 | 210 | 228.1 | 228.1 | +9.7 (+4.44%) | 19,757 |
| 27 May 2019 | INR | 219.4 | 225 | 206 | 218.4 | 218.4 | +5.75 (+2.70%) | 18,977 |
| 24 May 2019 | INR | 195 | 216.4 | 191.65 | 212.65 | 212.65 | +6.35 (+3.08%) | 2,422 |
| 23 May 2019 | INR | 221 | 221 | 205.5 | 206.3 | 206.3 | -0.05 (-0.02%) | 2,809 |
| 22 May 2019 | INR | 209 | 216 | 204 | 206.35 | 206.35 | -2.85 (-1.36%) | 7,954 |
| 21 May 2019 | INR | 211 | 219.95 | 207 | 209.2 | 209.2 | -1.3 (-0.62%) | 1,544 |
| 20 May 2019 | INR | 212.2 | 215.95 | 208 | 210.5 | 210.5 | +4.2 (+2.04%) | 1,962 |
| 17 May 2019 | INR | 208.05 | 218.35 | 205.05 | 206.3 | 206.3 | -7.7 (-3.60%) | 2,151 |
| 16 May 2019 | INR | 210.05 | 215.95 | 210.05 | 214 | 214 | -0.9 (-0.42%) | 158 |
| 15 May 2019 | INR | 223.7 | 223.8 | 210.25 | 214.9 | 214.9 | +6.3 (+3.02%) | 1,876 |
| 14 May 2019 | INR | 218 | 219 | 202 | 208.6 | 208.6 | -11.9 (-5.40%) | 2,991 |
| 13 May 2019 | INR | 228.9 | 228.9 | 220 | 220.5 | 220.5 | -5.7 (-2.52%) | 1,630 |
| 10 May 2019 | INR | 226.05 | 227.45 | 225.25 | 226.2 | 226.2 | +1.05 (+0.47%) | 942 |
| 9 May 2019 | INR | 225 | 226.85 | 225 | 225.15 | 225.15 | -2.15 (-0.95%) | 1,935 |
| 8 May 2019 | INR | 222.1 | 230 | 222.1 | 227.3 | 227.3 | +5.2 (+2.34%) | 2,036 |
| 7 May 2019 | INR | 226.05 | 231.85 | 220.5 | 222.1 | 222.1 | -3.95 (-1.75%) | 3,650 |
| 6 May 2019 | INR | 227 | 228.5 | 222.05 | 226.05 | 226.05 | +1.15 (+0.51%) | 1,702 |
| 3 May 2019 | INR | 220.2 | 227 | 220.2 | 224.9 | 224.9 | -1.15 (-0.51%) | 749 |
| 2 May 2019 | INR | 220 | 227 | 220 | 226.05 | 226.05 | +1.65 (+0.74%) | 1,803 |
| 30 Apr 2019 | INR | 228.25 | 230 | 221.05 | 224.4 | 224.4 | -5.55 (-2.41%) | 3,405 |
