| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 244.3 | 249.6 | 244.25 | 247.5 | 247.5 | +1.85 (+0.75%) | 5,489 |
| 11 Jun 2019 | INR | 245.15 | 248.15 | 243.75 | 245.65 | 245.65 | +0.55 (+0.22%) | 1,667 |
| 10 Jun 2019 | INR | 253.2 | 253.2 | 244.15 | 245.1 | 245.1 | -6.7 (-2.66%) | 3,720 |
| 7 Jun 2019 | INR | 252.55 | 259.35 | 250.35 | 251.8 | 251.8 | -0.75 (-0.30%) | 4,407 |
| 6 Jun 2019 | INR | 264.95 | 264.95 | 251.4 | 252.55 | 252.55 | -9.75 (-3.72%) | 5,839 |
| 4 Jun 2019 | INR | 268.1 | 268.1 | 261.25 | 262.3 | 262.3 | -4.1 (-1.54%) | 5,579 |
| 3 Jun 2019 | INR | 261.8 | 267.7 | 257.7 | 266.4 | 266.4 | +6.05 (+2.32%) | 3,313 |
| 31 May 2019 | INR | 265 | 270 | 259.2 | 260.35 | 260.35 | -9.3 (-3.45%) | 6,147 |
| 30 May 2019 | INR | 271 | 271 | 266.45 | 269.65 | 269.65 | +0.55 (+0.20%) | 8,375 |
| 29 May 2019 | INR | 264.05 | 274.05 | 260.3 | 269.1 | 269.1 | +3.55 (+1.34%) | 12,183 |
| 28 May 2019 | INR | 266 | 266.6 | 262.35 | 265.55 | 265.55 | +0.4 (+0.15%) | 5,105 |
| 27 May 2019 | INR | 269.95 | 271.2 | 257.2 | 265.15 | 265.15 | +1.85 (+0.70%) | 12,121 |
| 24 May 2019 | INR | 258 | 265.8 | 258 | 263.3 | 263.3 | +3.15 (+1.21%) | 3,193 |
| 23 May 2019 | INR | 261.9 | 263.65 | 255.5 | 260.15 | 260.15 | +1.15 (+0.44%) | 7,604 |
| 22 May 2019 | INR | 254.45 | 262.55 | 254 | 259 | 259 | +5.25 (+2.07%) | 6,410 |
| 21 May 2019 | INR | 259.15 | 260 | 252.25 | 253.75 | 253.75 | -2.65 (-1.03%) | 4,852 |
| 20 May 2019 | INR | 249 | 257.15 | 249 | 256.4 | 256.4 | +9.8 (+3.97%) | 4,597 |
| 17 May 2019 | INR | 239.85 | 247.4 | 239.7 | 246.6 | 246.6 | +7.1 (+2.96%) | 3,499 |
| 16 May 2019 | INR | 239.9 | 241.55 | 237.1 | 239.5 | 239.5 | +2.05 (+0.86%) | 2,082 |
| 15 May 2019 | INR | 237.9 | 240.9 | 235.2 | 237.45 | 237.45 | +1.3 (+0.55%) | 5,416 |
| 14 May 2019 | INR | 235.35 | 239 | 235 | 236.15 | 236.15 | +1 (+0.43%) | 3,461 |
| 13 May 2019 | INR | 237.6 | 241.9 | 233.8 | 235.15 | 235.15 | -1.9 (-0.80%) | 2,423 |
| 10 May 2019 | INR | 242.75 | 242.75 | 235.1 | 237.05 | 237.05 | -4.6 (-1.90%) | 8,797 |
| 9 May 2019 | INR | 241.2 | 244.95 | 240.35 | 241.65 | 241.65 | -0.45 (-0.19%) | 991 |
| 8 May 2019 | INR | 255 | 256.15 | 240 | 242.1 | 242.1 | -16.05 (-6.22%) | 14,941 |
| 7 May 2019 | INR | 260 | 263.5 | 257 | 258.15 | 258.15 | -0.35 (-0.14%) | 8,096 |
| 6 May 2019 | INR | 258 | 260 | 257.7 | 258.5 | 258.5 | +0.6 (+0.23%) | 2,362 |
| 3 May 2019 | INR | 260.95 | 260.95 | 255.2 | 257.9 | 257.9 | +0.4 (+0.16%) | 1,108 |
| 2 May 2019 | INR | 257 | 261 | 255 | 257.5 | 257.5 | 0.0 (0.0%) | 3,164 |
| 30 Apr 2019 | INR | 255.2 | 262.8 | 255 | 257.5 | 257.5 | -2.3 (-0.89%) | 5,083 |
