| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 377 | 377 | 370.2 | 371.95 | 371.95 | -6.25 (-1.65%) | 1,906 |
| 11 Jun 2019 | INR | 369.85 | 380.45 | 366.15 | 378.2 | 378.2 | +8.9 (+2.41%) | 2,801 |
| 10 Jun 2019 | INR | 378.85 | 380 | 368.1 | 369.3 | 369.3 | -4.35 (-1.16%) | 4,811 |
| 7 Jun 2019 | INR | 375.1 | 376.5 | 370 | 373.65 | 373.65 | -7.05 (-1.85%) | 4,982 |
| 6 Jun 2019 | INR | 380.75 | 382.85 | 376 | 380.7 | 380.7 | -0.95 (-0.25%) | 2,513 |
| 4 Jun 2019 | INR | 373 | 388.5 | 371 | 381.65 | 381.65 | +6.9 (+1.84%) | 4,410 |
| 3 Jun 2019 | INR | 374.95 | 375 | 368.9 | 374.75 | 374.75 | +0.75 (+0.20%) | 3,855 |
| 31 May 2019 | INR | 371 | 375 | 364 | 374 | 374 | +1.85 (+0.50%) | 3,573 |
| 30 May 2019 | INR | 377.75 | 378.8 | 368.05 | 372.15 | 372.15 | -1.7 (-0.45%) | 2,367 |
| 29 May 2019 | INR | 382.95 | 385.15 | 370.85 | 373.85 | 373.85 | -9.95 (-2.59%) | 9,330 |
| 28 May 2019 | INR | 376.55 | 407.1 | 375 | 383.8 | 383.8 | +8.3 (+2.21%) | 35,195 |
| 27 May 2019 | INR | 374.25 | 378.7 | 372 | 375.5 | 375.5 | -0.25 (-0.07%) | 8,932 |
| 24 May 2019 | INR | 373.45 | 377 | 367.75 | 375.75 | 375.75 | +7.4 (+2.01%) | 16,530 |
| 23 May 2019 | INR | 369 | 372.55 | 358.7 | 368.35 | 368.35 | +4.5 (+1.24%) | 17,494 |
| 22 May 2019 | INR | 357.6 | 377.65 | 351 | 363.85 | 363.85 | +18.1 (+5.23%) | 57,608 |
| 21 May 2019 | INR | 341.4 | 352 | 340 | 345.75 | 345.75 | +5.85 (+1.72%) | 17,199 |
| 20 May 2019 | INR | 337.3 | 342 | 334.05 | 339.9 | 339.9 | +5.1 (+1.52%) | 3,780 |
| 17 May 2019 | INR | 331 | 337 | 328.2 | 334.8 | 334.8 | +3.8 (+1.15%) | 4,857 |
| 16 May 2019 | INR | 327.4 | 333 | 324.3 | 331 | 331 | +1.2 (+0.36%) | 3,089 |
| 15 May 2019 | INR | 323 | 334.5 | 321 | 329.8 | 329.8 | +3.65 (+1.12%) | 778 |
| 14 May 2019 | INR | 323.9 | 328 | 311 | 326.15 | 326.15 | +10 (+3.16%) | 9,897 |
| 13 May 2019 | INR | 321.55 | 323.9 | 313.6 | 316.15 | 316.15 | -8.1 (-2.50%) | 7,480 |
| 10 May 2019 | INR | 323 | 325.2 | 307 | 324.25 | 324.25 | -4 (-1.22%) | 3,869 |
| 9 May 2019 | INR | 322.65 | 331.5 | 320.05 | 328.25 | 328.25 | +2.9 (+0.89%) | 3,616 |
| 8 May 2019 | INR | 324 | 333.95 | 321.55 | 325.35 | 325.35 | -5.6 (-1.69%) | 1,602 |
| 7 May 2019 | INR | 335 | 339.95 | 326 | 330.95 | 330.95 | -4.05 (-1.21%) | 2,728 |
| 6 May 2019 | INR | 341.5 | 349 | 330 | 335 | 335 | -9.5 (-2.76%) | 5,545 |
| 3 May 2019 | INR | 342.25 | 348 | 342 | 344.5 | 344.5 | +0.7 (+0.20%) | 1,939 |
| 2 May 2019 | INR | 342 | 351.1 | 342 | 343.8 | 343.8 | -0.25 (-0.07%) | 3,685 |
| 30 Apr 2019 | INR | 346 | 351.25 | 341.2 | 344.05 | 344.05 | -1.85 (-0.53%) | 7,467 |
