| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 404.1 | 445.85 | 404.1 | 422.25 | 422.25 | +26.75 (+6.76%) | 932 |
| 11 Jun 2019 | INR | 412.1 | 412.1 | 395.5 | 395.5 | 395.5 | -11.9 (-2.92%) | 37 |
| 10 Jun 2019 | INR | 417.75 | 421.85 | 401.5 | 407.4 | 407.4 | -10.65 (-2.55%) | 364 |
| 7 Jun 2019 | INR | 424 | 424 | 418 | 418.05 | 418.05 | -6.2 (-1.46%) | 202 |
| 6 Jun 2019 | INR | 414.9 | 430 | 414.9 | 424.25 | 424.25 | +11.2 (+2.71%) | 284 |
| 4 Jun 2019 | INR | 430 | 430 | 412 | 413.05 | 413.05 | -16.75 (-3.90%) | 828 |
| 3 Jun 2019 | INR | 426.1 | 430 | 420.25 | 429.8 | 429.8 | +9.2 (+2.19%) | 1,289 |
| 31 May 2019 | INR | 447 | 447 | 420.25 | 420.6 | 420.6 | -25.8 (-5.78%) | 616 |
| 30 May 2019 | INR | 463 | 464 | 439.05 | 446.4 | 446.4 | -17.1 (-3.69%) | 2,929 |
| 29 May 2019 | INR | 409 | 480 | 409 | 463.5 | 463.5 | +60.2 (+14.93%) | 10,340 |
| 28 May 2019 | INR | 406 | 415 | 401 | 403.3 | 403.3 | +0.5 (+0.12%) | 639 |
| 27 May 2019 | INR | 392.25 | 408.75 | 392.25 | 402.8 | 402.8 | +11.05 (+2.82%) | 1,324 |
| 24 May 2019 | INR | 385 | 391.75 | 385 | 391.75 | 391.75 | +13.8 (+3.65%) | 8 |
| 23 May 2019 | INR | 382.7 | 395 | 376 | 377.95 | 377.95 | +9.75 (+2.65%) | 149 |
| 22 May 2019 | INR | 372 | 377.95 | 361.1 | 368.2 | 368.2 | -6.8 (-1.81%) | 474 |
| 21 May 2019 | INR | 375 | 375 | 375 | 375 | 375 | -5 (-1.32%) | 5 |
| 20 May 2019 | INR | 380.95 | 380.95 | 380 | 380 | 380 | +5.1 (+1.36%) | 70 |
| 17 May 2019 | INR | 378.5 | 378.5 | 372.5 | 374.9 | 374.9 | +2.3 (+0.62%) | 61 |
| 16 May 2019 | INR | 372.6 | 372.6 | 372.6 | 372.6 | 372.6 | +0.9 (+0.24%) | 2 |
| 15 May 2019 | INR | 377 | 382 | 371.5 | 371.7 | 371.7 | +2.6 (+0.70%) | 41 |
| 14 May 2019 | INR | 369.2 | 369.2 | 369.1 | 369.1 | 369.1 | -1.9 (-0.51%) | 100 |
| 13 May 2019 | INR | 381 | 381 | 370.9 | 371 | 371 | -13 (-3.39%) | 536 |
| 10 May 2019 | INR | 380.6 | 384 | 380.5 | 384 | 384 | +5.85 (+1.55%) | 460 |
| 9 May 2019 | INR | 384 | 384.55 | 377.1 | 378.15 | 378.15 | -5.1 (-1.33%) | 146 |
| 8 May 2019 | INR | 391 | 391 | 382 | 383.25 | 383.25 | -2.95 (-0.76%) | 160 |
| 7 May 2019 | INR | 390 | 396.95 | 385.75 | 386.2 | 386.2 | -3.85 (-0.99%) | 660 |
| 6 May 2019 | INR | 392 | 392 | 390.05 | 390.05 | 390.05 | -5.95 (-1.50%) | 70 |
| 3 May 2019 | INR | 399 | 399 | 396 | 396 | 396 | +2.1 (+0.53%) | 4 |
| 2 May 2019 | INR | 386 | 393.9 | 380 | 393.9 | 393.9 | -0.05 (-0.01%) | 840 |
| 30 Apr 2019 | INR | 395 | 395 | 392 | 393.95 | 393.95 | -9 (-2.23%) | 54 |
