| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 249.5 | 249.5 | 246.05 | 247.4 | 247.4 | -2.5 (-1.00%) | 2,235 |
| 11 Jun 2019 | INR | 246.6 | 253.9 | 245.4 | 249.9 | 249.9 | -1.05 (-0.42%) | 5,201 |
| 10 Jun 2019 | INR | 262.5 | 262.5 | 249 | 250.95 | 250.95 | -7.55 (-2.92%) | 2,833 |
| 7 Jun 2019 | INR | 257.3 | 263.65 | 256.15 | 258.5 | 258.5 | -0.7 (-0.27%) | 3,703 |
| 6 Jun 2019 | INR | 274.2 | 274.8 | 257.3 | 259.2 | 259.2 | -9.35 (-3.48%) | 9,454 |
| 4 Jun 2019 | INR | 268.65 | 276.25 | 265 | 268.55 | 268.55 | +0.1 (+0.04%) | 10,094 |
| 3 Jun 2019 | INR | 265.75 | 273.8 | 263.15 | 268.45 | 268.45 | +3 (+1.13%) | 8,826 |
| 31 May 2019 | INR | 266.6 | 272 | 256.8 | 265.45 | 265.45 | +0.75 (+0.28%) | 7,070 |
| 30 May 2019 | INR | 259.95 | 266.4 | 258.25 | 264.7 | 264.7 | +6.7 (+2.60%) | 5,980 |
| 29 May 2019 | INR | 262.75 | 263.6 | 256.9 | 258 | 258 | -7.3 (-2.75%) | 6,235 |
| 28 May 2019 | INR | 252 | 267.45 | 250 | 265.3 | 265.3 | +10.2 (+4.00%) | 22,235 |
| 27 May 2019 | INR | 251.85 | 259.25 | 249.2 | 255.1 | 255.1 | +7.3 (+2.95%) | 11,745 |
| 24 May 2019 | INR | 227.15 | 251.5 | 227.15 | 247.8 | 247.8 | +19.05 (+8.33%) | 26,936 |
| 23 May 2019 | INR | 232 | 234.7 | 225 | 228.75 | 228.75 | -2.25 (-0.97%) | 4,001 |
| 22 May 2019 | INR | 227.7 | 234.8 | 226.7 | 231 | 231 | +4.1 (+1.81%) | 4,651 |
| 21 May 2019 | INR | 226.8 | 229.7 | 225.6 | 226.9 | 226.9 | -1 (-0.44%) | 5,071 |
| 20 May 2019 | INR | 227.65 | 231 | 223.95 | 227.9 | 227.9 | +6.75 (+3.05%) | 16,818 |
| 17 May 2019 | INR | 226.25 | 226.25 | 220.55 | 221.15 | 221.15 | -5.6 (-2.47%) | 3,332 |
| 16 May 2019 | INR | 215.15 | 229.75 | 215.1 | 226.75 | 226.75 | +10.2 (+4.71%) | 10,951 |
| 15 May 2019 | INR | 221.7 | 222.8 | 215.2 | 216.55 | 216.55 | -3.5 (-1.59%) | 6,062 |
| 14 May 2019 | INR | 217.25 | 225 | 211 | 220.05 | 220.05 | +5.45 (+2.54%) | 18,622 |
| 13 May 2019 | INR | 218.3 | 219.4 | 214 | 214.6 | 214.6 | -3.55 (-1.63%) | 731 |
| 10 May 2019 | INR | 221.15 | 221.3 | 216.55 | 218.15 | 218.15 | -1.55 (-0.71%) | 1,701 |
| 9 May 2019 | INR | 229.95 | 229.95 | 207.55 | 219.7 | 219.7 | +3.5 (+1.62%) | 9,034 |
| 8 May 2019 | INR | 222.05 | 222.05 | 216 | 216.2 | 216.2 | -5 (-2.26%) | 3,615 |
| 7 May 2019 | INR | 223.4 | 225.25 | 220.05 | 221.2 | 221.2 | -2.4 (-1.07%) | 1,983 |
| 6 May 2019 | INR | 220.6 | 224.75 | 219.2 | 223.6 | 223.6 | +0.9 (+0.40%) | 5,644 |
| 3 May 2019 | INR | 222 | 230 | 211.6 | 222.7 | 222.7 | -0.05 (-0.02%) | 7,477 |
| 2 May 2019 | INR | 229.1 | 229.3 | 220.5 | 222.75 | 222.75 | -5.3 (-2.32%) | 7,006 |
| 30 Apr 2019 | INR | 236.1 | 236.1 | 227.1 | 228.05 | 228.05 | -10.05 (-4.22%) | 3,654 |
