| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 277.8 | 277.8 | 266.85 | 268.8 | 268.8 | -1.3 (-0.48%) | 1,725 |
| 11 Jun 2019 | INR | 273.45 | 274.05 | 267.6 | 270.1 | 270.1 | -0.45 (-0.17%) | 2,474 |
| 10 Jun 2019 | INR | 267.5 | 274 | 265 | 270.55 | 270.55 | +0.6 (+0.22%) | 2,412 |
| 7 Jun 2019 | INR | 271.75 | 272.7 | 267.2 | 269.95 | 269.95 | -4.65 (-1.69%) | 3,092 |
| 6 Jun 2019 | INR | 281.05 | 281.05 | 273.25 | 274.6 | 274.6 | -3.45 (-1.24%) | 2,829 |
| 4 Jun 2019 | INR | 280.8 | 280.9 | 276.25 | 278.05 | 278.05 | -3.35 (-1.19%) | 1,957 |
| 3 Jun 2019 | INR | 281 | 290 | 280.7 | 281.4 | 281.4 | +0.95 (+0.34%) | 6,111 |
| 31 May 2019 | INR | 281 | 282.5 | 279.75 | 280.45 | 280.45 | +0.4 (+0.14%) | 3,317 |
| 30 May 2019 | INR | 284.25 | 284.8 | 278.65 | 280.05 | 280.05 | -2.2 (-0.78%) | 2,302 |
| 29 May 2019 | INR | 283.4 | 289 | 280 | 282.25 | 282.25 | +6.5 (+2.36%) | 5,339 |
| 28 May 2019 | INR | 273.9 | 279.9 | 266 | 275.75 | 275.75 | +2.5 (+0.91%) | 13,543 |
| 27 May 2019 | INR | 260.8 | 280 | 260.8 | 273.25 | 273.25 | +13.65 (+5.26%) | 8,196 |
| 24 May 2019 | INR | 253.9 | 261.3 | 252.35 | 259.6 | 259.6 | +7.05 (+2.79%) | 4,745 |
| 23 May 2019 | INR | 250.25 | 254.95 | 245.75 | 252.55 | 252.55 | +1.5 (+0.60%) | 18,085 |
| 22 May 2019 | INR | 250 | 254.7 | 245.05 | 251.05 | 251.05 | +2.85 (+1.15%) | 6,771 |
| 21 May 2019 | INR | 249.9 | 251.65 | 247.5 | 248.2 | 248.2 | -1.35 (-0.54%) | 1,749 |
| 20 May 2019 | INR | 249.8 | 251 | 247 | 249.55 | 249.55 | +6.7 (+2.76%) | 4,353 |
| 17 May 2019 | INR | 241 | 245.95 | 240.8 | 242.85 | 242.85 | -1.1 (-0.45%) | 4,061 |
| 16 May 2019 | INR | 241.95 | 248 | 241.7 | 243.95 | 243.95 | -0.6 (-0.25%) | 7,247 |
| 15 May 2019 | INR | 249 | 250 | 243 | 244.55 | 244.55 | -0.8 (-0.33%) | 3,889 |
| 14 May 2019 | INR | 255.45 | 260.2 | 244 | 245.35 | 245.35 | -11.85 (-4.61%) | 7,298 |
| 13 May 2019 | INR | 264 | 266.6 | 255 | 257.2 | 257.2 | -6.6 (-2.50%) | 4,591 |
| 10 May 2019 | INR | 271.55 | 272.65 | 261 | 263.8 | 263.8 | -6.6 (-2.44%) | 4,995 |
| 9 May 2019 | INR | 269.6 | 276.2 | 266.2 | 270.4 | 270.4 | +2.65 (+0.99%) | 211,635 |
| 8 May 2019 | INR | 279.75 | 279.8 | 265.4 | 267.75 | 267.75 | -7.4 (-2.69%) | 4,410 |
| 7 May 2019 | INR | 285 | 286.95 | 272 | 275.15 | 275.15 | -4.6 (-1.64%) | 685,524 |
| 6 May 2019 | INR | 281.15 | 285.4 | 278.3 | 279.75 | 279.75 | -2.65 (-0.94%) | 102,113 |
| 3 May 2019 | INR | 284.6 | 291.35 | 280.6 | 282.4 | 282.4 | -6 (-2.08%) | 1,579 |
| 2 May 2019 | INR | 291.5 | 294.8 | 286.6 | 288.4 | 288.4 | +0.8 (+0.28%) | 4,255 |
| 30 Apr 2019 | INR | 284.95 | 291.2 | 281.6 | 287.6 | 287.6 | +3.25 (+1.14%) | 6,315 |
