| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 241.35 | 243.9 | 241.25 | 241.7 | 241.7 | +0.1 (+0.04%) | 29,873 |
| 11 Jun 2019 | INR | 244 | 244 | 240.3 | 241.6 | 241.6 | 0.0 (0.0%) | 28,060 |
| 10 Jun 2019 | INR | 239.65 | 242.4 | 237.6 | 241.6 | 241.6 | +1.95 (+0.81%) | 31,498 |
| 7 Jun 2019 | INR | 243.7 | 244.65 | 238.6 | 239.65 | 239.65 | -4.05 (-1.66%) | 37,187 |
| 6 Jun 2019 | INR | 247.1 | 248.1 | 243 | 243.7 | 243.7 | -2.85 (-1.16%) | 31,238 |
| 4 Jun 2019 | INR | 248.75 | 251.8 | 246 | 246.55 | 246.55 | -2.1 (-0.84%) | 26,803 |
| 3 Jun 2019 | INR | 245.1 | 249.35 | 245.1 | 248.65 | 248.65 | +2.8 (+1.14%) | 43,824 |
| 31 May 2019 | INR | 249.6 | 250.45 | 245 | 245.85 | 245.85 | -4.2 (-1.68%) | 39,338 |
| 30 May 2019 | INR | 254 | 254 | 246.9 | 250.05 | 250.05 | +1.25 (+0.50%) | 46,025 |
| 29 May 2019 | INR | 251.05 | 251.55 | 248.5 | 248.8 | 248.8 | -2.5 (-0.99%) | 27,355 |
| 28 May 2019 | INR | 255 | 255 | 250.65 | 251.3 | 251.3 | -3.45 (-1.35%) | 25,379 |
| 27 May 2019 | INR | 254.6 | 255.5 | 252.55 | 254.75 | 254.75 | +1.85 (+0.73%) | 22,493 |
| 24 May 2019 | INR | 247.35 | 253.55 | 245 | 252.9 | 252.9 | +4.35 (+1.75%) | 37,879 |
| 23 May 2019 | INR | 259 | 259 | 247.35 | 248.55 | 248.55 | -2.7 (-1.07%) | 47,353 |
| 22 May 2019 | INR | 255.1 | 255.1 | 249.75 | 251.25 | 251.25 | -3.85 (-1.51%) | 35,319 |
| 21 May 2019 | INR | 264.9 | 264.9 | 254.15 | 255.1 | 255.1 | -5.75 (-2.20%) | 25,332 |
| 20 May 2019 | INR | 261 | 263.2 | 256 | 260.85 | 260.85 | +7.65 (+3.02%) | 39,516 |
| 17 May 2019 | INR | 254 | 255.2 | 252 | 253.2 | 253.2 | -1.7 (-0.67%) | 23,772 |
| 16 May 2019 | INR | 253.5 | 255.95 | 253.3 | 254.9 | 254.9 | +1.25 (+0.49%) | 17,672 |
| 15 May 2019 | INR | 256.45 | 258 | 251.05 | 253.65 | 253.65 | -2.9 (-1.13%) | 33,496 |
| 14 May 2019 | INR | 257.05 | 258 | 254 | 256.55 | 256.55 | -0.75 (-0.29%) | 29,662 |
| 13 May 2019 | INR | 259 | 260.65 | 256.3 | 257.3 | 257.3 | -2.95 (-1.13%) | 32,732 |
| 10 May 2019 | INR | 264 | 264.35 | 259.5 | 260.25 | 260.25 | -2 (-0.76%) | 10,595 |
| 9 May 2019 | INR | 268 | 268.75 | 261.05 | 262.25 | 262.25 | -3.7 (-1.39%) | 23,364 |
| 8 May 2019 | INR | 268.05 | 268.75 | 265 | 265.95 | 265.95 | -1.8 (-0.67%) | 11,085 |
| 7 May 2019 | INR | 273 | 274.5 | 267.3 | 267.75 | 267.75 | -4.95 (-1.82%) | 28,033 |
| 6 May 2019 | INR | 270 | 274.3 | 269.2 | 272.7 | 272.7 | -1.4 (-0.51%) | 18,192 |
| 3 May 2019 | INR | 272.15 | 274.9 | 268 | 274.1 | 274.1 | +1.95 (+0.72%) | 26,142 |
| 2 May 2019 | INR | 277.8 | 277.8 | 270.1 | 272.15 | 272.15 | -4.65 (-1.68%) | 54,552 |
| 30 Apr 2019 | INR | 271.75 | 277.9 | 268.5 | 276.8 | 276.8 | +6.45 (+2.39%) | 31,995 |
