| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 364.9 | 366 | 356.8 | 359.65 | 359.65 | -0.3 (-0.08%) | 23,028 |
| 11 Jun 2019 | INR | 353.5 | 365 | 348.45 | 359.95 | 359.95 | +7.85 (+2.23%) | 51,185 |
| 10 Jun 2019 | INR | 363.65 | 364.75 | 350.3 | 352.1 | 352.1 | -6.05 (-1.69%) | 20,809 |
| 7 Jun 2019 | INR | 364 | 368.2 | 356.65 | 358.15 | 358.15 | -6.5 (-1.78%) | 31,199 |
| 6 Jun 2019 | INR | 367.9 | 373.2 | 362 | 364.65 | 364.65 | -3.6 (-0.98%) | 18,734 |
| 4 Jun 2019 | INR | 365.1 | 378 | 362.5 | 368.25 | 368.25 | +2.7 (+0.74%) | 38,819 |
| 3 Jun 2019 | INR | 375.9 | 375.9 | 364.1 | 365.55 | 365.55 | -6.3 (-1.69%) | 31,030 |
| 31 May 2019 | INR | 379.75 | 387.25 | 367.45 | 371.85 | 371.85 | -6.45 (-1.70%) | 54,565 |
| 30 May 2019 | INR | 381.9 | 389 | 368.6 | 378.3 | 378.3 | +2.1 (+0.56%) | 93,503 |
| 29 May 2019 | INR | 392.7 | 394.8 | 373.65 | 376.2 | 376.2 | -16.5 (-4.20%) | 93,580 |
| 28 May 2019 | INR | 411.05 | 423.8 | 383 | 392.7 | 392.7 | -9.3 (-2.31%) | 229,171 |
| 27 May 2019 | INR | 344.5 | 411.1 | 344.5 | 402 | 402 | +59.4 (+17.34%) | 209,830 |
| 24 May 2019 | INR | 337.85 | 348 | 330 | 342.6 | 342.6 | +7.8 (+2.33%) | 52,759 |
| 23 May 2019 | INR | 335.75 | 338.95 | 328 | 334.8 | 334.8 | +5.5 (+1.67%) | 36,697 |
| 22 May 2019 | INR | 332.25 | 335.45 | 327 | 329.3 | 329.3 | -4.45 (-1.33%) | 19,245 |
| 21 May 2019 | INR | 336.5 | 339 | 331.6 | 333.75 | 333.75 | -3 (-0.89%) | 23,153 |
| 20 May 2019 | INR | 339 | 345 | 334.4 | 336.75 | 336.75 | +7.9 (+2.40%) | 40,314 |
| 17 May 2019 | INR | 333.1 | 336.9 | 326.5 | 328.85 | 328.85 | -6.75 (-2.01%) | 37,812 |
| 16 May 2019 | INR | 333 | 340 | 332.1 | 335.6 | 335.6 | +2.35 (+0.71%) | 35,338 |
| 15 May 2019 | INR | 334.65 | 343.65 | 330.35 | 333.25 | 333.25 | +1.05 (+0.32%) | 32,525 |
| 14 May 2019 | INR | 333.4 | 338 | 327 | 332.2 | 332.2 | -3.95 (-1.18%) | 30,371 |
| 13 May 2019 | INR | 352.3 | 353 | 328.3 | 336.15 | 336.15 | -15.95 (-4.53%) | 19,325 |
| 10 May 2019 | INR | 346.85 | 355.7 | 342.05 | 352.1 | 352.1 | +8.5 (+2.47%) | 32,091 |
| 9 May 2019 | INR | 349 | 349 | 340.1 | 343.6 | 343.6 | -7.35 (-2.09%) | 19,067 |
| 8 May 2019 | INR | 354.05 | 359.3 | 350 | 350.95 | 350.95 | -7 (-1.96%) | 14,006 |
| 7 May 2019 | INR | 366.75 | 369 | 352 | 357.95 | 357.95 | -5.4 (-1.49%) | 19,880 |
| 6 May 2019 | INR | 369.9 | 372.1 | 361.2 | 363.35 | 363.35 | -7.35 (-1.98%) | 25,760 |
| 3 May 2019 | INR | 373 | 374.5 | 366.3 | 370.7 | 370.7 | +5.75 (+1.58%) | 23,370 |
| 2 May 2019 | INR | 367.75 | 372.5 | 342 | 364.95 | 364.95 | +2.5 (+0.69%) | 32,738 |
| 30 Apr 2019 | INR | 383.05 | 383.05 | 360 | 362.45 | 362.45 | -20.4 (-5.33%) | 34,233 |
