| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 207.55 | 215 | 206.5 | 207.4 | 207.4 | -3 (-1.43%) | 107,646 |
| 11 Jun 2019 | INR | 211 | 216.05 | 206.65 | 210.4 | 210.4 | -1.95 (-0.92%) | 99,262 |
| 10 Jun 2019 | INR | 216.95 | 220 | 210.5 | 212.35 | 212.35 | -3.65 (-1.69%) | 64,933 |
| 7 Jun 2019 | INR | 224.1 | 226.4 | 212 | 216 | 216 | -7.3 (-3.27%) | 70,512 |
| 6 Jun 2019 | INR | 225.8 | 230.8 | 222 | 223.3 | 223.3 | +2.15 (+0.97%) | 155,275 |
| 4 Jun 2019 | INR | 211.2 | 225 | 210 | 221.15 | 221.15 | +7.6 (+3.56%) | 144,459 |
| 3 Jun 2019 | INR | 213.95 | 216.5 | 209.3 | 213.55 | 213.55 | -0.35 (-0.16%) | 91,706 |
| 31 May 2019 | INR | 217.5 | 223 | 212 | 213.9 | 213.9 | -6 (-2.73%) | 114,304 |
| 30 May 2019 | INR | 233 | 234.9 | 217.45 | 219.9 | 219.9 | -7.5 (-3.30%) | 388,126 |
| 29 May 2019 | INR | 231 | 233.3 | 221 | 227.4 | 227.4 | -3.25 (-1.41%) | 133,311 |
| 28 May 2019 | INR | 228.9 | 232.5 | 223.5 | 230.65 | 230.65 | +6.5 (+2.90%) | 135,211 |
| 27 May 2019 | INR | 210 | 227.5 | 210 | 224.15 | 224.15 | +16.55 (+7.97%) | 269,665 |
| 24 May 2019 | INR | 188.9 | 209.2 | 188.35 | 207.6 | 207.6 | +22.45 (+12.13%) | 203,847 |
| 23 May 2019 | INR | 184 | 191 | 181.15 | 185.15 | 185.15 | +6.05 (+3.38%) | 56,475 |
| 22 May 2019 | INR | 179.4 | 181.65 | 178.3 | 179.1 | 179.1 | -1.4 (-0.78%) | 27,476 |
| 21 May 2019 | INR | 183.9 | 184 | 178.85 | 180.5 | 180.5 | -1.05 (-0.58%) | 20,922 |
| 20 May 2019 | INR | 179.5 | 183.7 | 175.75 | 181.55 | 181.55 | +8.45 (+4.88%) | 34,589 |
| 17 May 2019 | INR | 169.9 | 178.05 | 168 | 173.1 | 173.1 | +3.7 (+2.18%) | 93,385 |
| 16 May 2019 | INR | 171 | 171.3 | 167 | 169.4 | 169.4 | -0.8 (-0.47%) | 23,908 |
| 15 May 2019 | INR | 174 | 175.1 | 168.1 | 170.2 | 170.2 | -3.75 (-2.16%) | 20,392 |
| 14 May 2019 | INR | 172 | 177.4 | 168.15 | 173.95 | 173.95 | +1.45 (+0.84%) | 25,704 |
| 13 May 2019 | INR | 181.85 | 181.85 | 171.6 | 172.5 | 172.5 | -9.2 (-5.06%) | 26,553 |
| 10 May 2019 | INR | 185.85 | 186.1 | 180.55 | 181.7 | 181.7 | -1.6 (-0.87%) | 29,533 |
| 9 May 2019 | INR | 178.1 | 186 | 175.8 | 183.3 | 183.3 | +6.35 (+3.59%) | 66,351 |
| 8 May 2019 | INR | 179.95 | 185.6 | 175.3 | 176.95 | 176.95 | -3 (-1.67%) | 101,695 |
| 7 May 2019 | INR | 168.5 | 185.8 | 166.35 | 179.95 | 179.95 | +11.6 (+6.89%) | 146,256 |
| 6 May 2019 | INR | 172.4 | 172.5 | 166.45 | 168.35 | 168.35 | -3.5 (-2.04%) | 37,464 |
| 3 May 2019 | INR | 176.95 | 179 | 171.5 | 171.85 | 171.85 | -2.25 (-1.29%) | 19,269 |
| 2 May 2019 | INR | 177 | 180 | 173.25 | 174.1 | 174.1 | -5.2 (-2.90%) | 51,272 |
| 30 Apr 2019 | INR | 186 | 187.5 | 176 | 179.3 | 179.3 | -4.35 (-2.37%) | 122,919 |
