| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 310 | 311 | 298.55 | 300.5 | 300.5 | -4.9 (-1.60%) | 39,979 |
| 7 Jun 2019 | INR | 310.55 | 314.25 | 305 | 305.4 | 305.4 | -7.65 (-2.44%) | 34,942 |
| 6 Jun 2019 | INR | 323.9 | 323.9 | 311.05 | 313.05 | 313.05 | -7.85 (-2.45%) | 20,793 |
| 4 Jun 2019 | INR | 315.7 | 323 | 315.1 | 320.9 | 320.9 | +3.75 (+1.18%) | 47,810 |
| 3 Jun 2019 | INR | 316.35 | 321.05 | 311.85 | 317.15 | 317.15 | -0.3 (-0.09%) | 32,146 |
| 31 May 2019 | INR | 318.7 | 321.6 | 315.3 | 317.45 | 317.45 | -0.3 (-0.09%) | 32,463 |
| 30 May 2019 | INR | 315 | 320.4 | 315 | 317.75 | 317.75 | +1.95 (+0.62%) | 22,019 |
| 29 May 2019 | INR | 317 | 320.3 | 314 | 315.8 | 315.8 | -2.1 (-0.66%) | 34,474 |
| 28 May 2019 | INR | 324 | 324 | 316.6 | 317.9 | 317.9 | -3.05 (-0.95%) | 37,893 |
| 27 May 2019 | INR | 313.25 | 325 | 310.55 | 320.95 | 320.95 | +7.65 (+2.44%) | 212,487 |
| 24 May 2019 | INR | 331 | 331 | 302.1 | 313.3 | 313.3 | -14.5 (-4.42%) | 18,149,658 |
| 23 May 2019 | INR | 324.1 | 329 | 314.7 | 327.8 | 327.8 | +9 (+2.82%) | 87,150 |
| 22 May 2019 | INR | 312 | 320 | 310.1 | 318.8 | 318.8 | +8.2 (+2.64%) | 35,024 |
| 21 May 2019 | INR | 322 | 326.45 | 308.05 | 310.6 | 310.6 | -11.6 (-3.60%) | 79,203 |
| 20 May 2019 | INR | 317.4 | 325 | 308.8 | 322.2 | 322.2 | +16.1 (+5.26%) | 79,287 |
| 17 May 2019 | INR | 300.05 | 307.4 | 300.05 | 306.1 | 306.1 | +2.8 (+0.92%) | 27,479 |
| 16 May 2019 | INR | 300.15 | 305.25 | 299.65 | 303.3 | 303.3 | +6.15 (+2.07%) | 25,276 |
| 15 May 2019 | INR | 292.5 | 301.75 | 292.3 | 297.15 | 297.15 | +7.25 (+2.50%) | 56,592 |
| 14 May 2019 | INR | 288.5 | 292.6 | 281.45 | 289.9 | 289.9 | -0.65 (-0.22%) | 30,917 |
| 13 May 2019 | INR | 306.75 | 306.75 | 286 | 290.55 | 290.55 | -15.1 (-4.94%) | 21,467 |
| 10 May 2019 | INR | 307.4 | 309.75 | 302.3 | 305.65 | 305.65 | +3.7 (+1.23%) | 37,800 |
| 9 May 2019 | INR | 298.45 | 307.65 | 297 | 301.95 | 301.95 | +0.2 (+0.07%) | 39,635 |
| 8 May 2019 | INR | 310 | 310.35 | 298.25 | 301.75 | 301.75 | -10.3 (-3.30%) | 22,502 |
| 7 May 2019 | INR | 318.2 | 325 | 310 | 312.05 | 312.05 | -8.3 (-2.59%) | 51,636 |
| 6 May 2019 | INR | 318 | 322.45 | 308.1 | 320.35 | 320.35 | +0.45 (+0.14%) | 65,421 |
| 3 May 2019 | INR | 317.05 | 327.2 | 317.05 | 319.9 | 319.9 | -4.8 (-1.48%) | 33,728 |
| 2 May 2019 | INR | 317 | 332.35 | 309 | 324.7 | 324.7 | +7.85 (+2.48%) | 102,447 |
| 30 Apr 2019 | INR | 308.3 | 318.5 | 297.05 | 316.85 | 316.85 | +3.1 (+0.99%) | 80,192 |
| 26 Apr 2019 | INR | 312.9 | 315.65 | 307.2 | 313.75 | 313.75 | -0.6 (-0.19%) | 28,232 |
| 25 Apr 2019 | INR | 313.9 | 321.45 | 313.1 | 314.35 | 314.35 | +0.55 (+0.18%) | 54,977 |
