| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 247 | 255.2 | 246 | 248.05 | 248.05 | +0.8 (+0.32%) | 2,280 |
| 11 Jun 2019 | INR | 247.65 | 249.7 | 242.75 | 247.25 | 247.25 | -0.15 (-0.06%) | 7,088 |
| 10 Jun 2019 | INR | 263.1 | 264.45 | 245 | 247.4 | 247.4 | -8 (-3.13%) | 4,294 |
| 7 Jun 2019 | INR | 261.5 | 261.9 | 251.75 | 255.4 | 255.4 | -4.65 (-1.79%) | 3,965 |
| 6 Jun 2019 | INR | 266.75 | 269 | 259.65 | 260.05 | 260.05 | -6.7 (-2.51%) | 16,977 |
| 4 Jun 2019 | INR | 266.75 | 271 | 265.25 | 266.75 | 266.75 | -1.45 (-0.54%) | 5,907 |
| 3 Jun 2019 | INR | 270 | 270.8 | 265.15 | 268.2 | 268.2 | +0.25 (+0.09%) | 2,246 |
| 31 May 2019 | INR | 277.15 | 277.15 | 267.05 | 267.95 | 267.95 | -4.8 (-1.76%) | 2,991 |
| 30 May 2019 | INR | 283.35 | 283.75 | 270.7 | 272.75 | 272.75 | -10.25 (-3.62%) | 4,751 |
| 29 May 2019 | INR | 283.1 | 286 | 280.3 | 283 | 283 | -1.45 (-0.51%) | 9,595 |
| 28 May 2019 | INR | 275 | 292.95 | 275 | 284.45 | 284.45 | +6.65 (+2.39%) | 24,640 |
| 27 May 2019 | INR | 278 | 285 | 265.4 | 277.8 | 277.8 | -4.05 (-1.44%) | 14,839 |
| 24 May 2019 | INR | 273.9 | 284 | 263 | 281.85 | 281.85 | +13.4 (+4.99%) | 19,558 |
| 23 May 2019 | INR | 269.9 | 271.6 | 260.6 | 268.45 | 268.45 | +4.75 (+1.80%) | 38,053 |
| 22 May 2019 | INR | 265 | 265.9 | 261.2 | 263.7 | 263.7 | +2.85 (+1.09%) | 1,194 |
| 21 May 2019 | INR | 268.5 | 268.5 | 260 | 260.85 | 260.85 | -6.5 (-2.43%) | 3,059 |
| 20 May 2019 | INR | 266.9 | 274 | 262.6 | 267.35 | 267.35 | +17.35 (+6.94%) | 7,314 |
| 17 May 2019 | INR | 244.65 | 252.45 | 244 | 250 | 250 | +5.6 (+2.29%) | 11,986 |
| 16 May 2019 | INR | 252 | 256.65 | 243.15 | 244.4 | 244.4 | -10.25 (-4.03%) | 11,778 |
| 15 May 2019 | INR | 250.5 | 258.6 | 250.5 | 254.65 | 254.65 | +0.35 (+0.14%) | 10,686 |
| 14 May 2019 | INR | 252.45 | 259.35 | 245.7 | 254.3 | 254.3 | +0.2 (+0.08%) | 4,157 |
| 13 May 2019 | INR | 260.8 | 261.15 | 252 | 254.1 | 254.1 | -10.5 (-3.97%) | 1,540 |
| 10 May 2019 | INR | 266.4 | 272.45 | 261.1 | 264.6 | 264.6 | +1.7 (+0.65%) | 5,759 |
| 9 May 2019 | INR | 261.55 | 267.15 | 260.15 | 262.9 | 262.9 | -1.1 (-0.42%) | 8,235 |
| 8 May 2019 | INR | 270 | 270.15 | 262.2 | 264 | 264 | -8.05 (-2.96%) | 1,725 |
| 7 May 2019 | INR | 271.7 | 277.7 | 270.75 | 272.05 | 272.05 | -1.35 (-0.49%) | 1,151 |
| 6 May 2019 | INR | 279.95 | 279.95 | 270.1 | 273.4 | 273.4 | -4.05 (-1.46%) | 1,731 |
| 3 May 2019 | INR | 279 | 283 | 271.45 | 277.45 | 277.45 | -4.35 (-1.54%) | 5,314 |
| 2 May 2019 | INR | 296.9 | 296.9 | 277.7 | 281.8 | 281.8 | +2.5 (+0.90%) | 3,675 |
| 30 Apr 2019 | INR | 285 | 285 | 276.25 | 279.3 | 279.3 | -5.55 (-1.95%) | 4,755 |
