| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 272 | 272 | 263 | 264.85 | 264.85 | -5.2 (-1.93%) | 2,548 |
| 11 Jun 2019 | INR | 278.4 | 278.4 | 266.1 | 270.05 | 270.05 | -2.45 (-0.90%) | 5,908 |
| 10 Jun 2019 | INR | 265 | 274.95 | 264 | 272.5 | 272.5 | +8.65 (+3.28%) | 3,110 |
| 7 Jun 2019 | INR | 269.5 | 277 | 261.95 | 263.85 | 263.85 | -10.75 (-3.91%) | 8,996 |
| 6 Jun 2019 | INR | 276.95 | 279.9 | 270.2 | 274.6 | 274.6 | -1.4 (-0.51%) | 6,066 |
| 4 Jun 2019 | INR | 288.9 | 288.9 | 273.1 | 276 | 276 | -4.25 (-1.52%) | 7,724 |
| 3 Jun 2019 | INR | 286 | 295 | 268 | 280.25 | 280.25 | -17.6 (-5.91%) | 56,389 |
| 31 May 2019 | INR | 319.5 | 319.5 | 273 | 297.85 | 297.85 | -21.65 (-6.78%) | 69,789 |
| 30 May 2019 | INR | 387.9 | 387.9 | 315.7 | 319.5 | 319.5 | -70.45 (-18.07%) | 59,097 |
| 29 May 2019 | INR | 387 | 394 | 387 | 389.95 | 389.95 | +5.25 (+1.36%) | 2,279 |
| 28 May 2019 | INR | 379.25 | 394.8 | 379.25 | 384.7 | 384.7 | +6 (+1.58%) | 3,271 |
| 27 May 2019 | INR | 385 | 386 | 370 | 378.7 | 378.7 | -5.5 (-1.43%) | 6,684 |
| 24 May 2019 | INR | 370 | 384.75 | 370 | 384.2 | 384.2 | +9.15 (+2.44%) | 1,953 |
| 23 May 2019 | INR | 351 | 385 | 351 | 375.05 | 375.05 | +2.65 (+0.71%) | 3,178 |
| 22 May 2019 | INR | 377.7 | 381.45 | 372.4 | 372.4 | 372.4 | -5.3 (-1.40%) | 1,042 |
| 21 May 2019 | INR | 370.5 | 380 | 370.5 | 377.7 | 377.7 | -6.15 (-1.60%) | 465 |
| 20 May 2019 | INR | 375 | 385 | 372.5 | 383.85 | 383.85 | +12.5 (+3.37%) | 3,579 |
| 17 May 2019 | INR | 370 | 377.3 | 370 | 371.35 | 371.35 | -6.6 (-1.75%) | 1,379 |
| 16 May 2019 | INR | 379.9 | 379.9 | 369.9 | 377.95 | 377.95 | +2.05 (+0.55%) | 2,523 |
| 15 May 2019 | INR | 379.95 | 383 | 372.35 | 375.9 | 375.9 | -5.85 (-1.53%) | 2,859 |
| 14 May 2019 | INR | 387 | 392.5 | 377 | 381.75 | 381.75 | +3.75 (+0.99%) | 11,695 |
| 13 May 2019 | INR | 385.1 | 390 | 378 | 378 | 378 | -16.1 (-4.09%) | 2,236 |
| 10 May 2019 | INR | 390.1 | 395 | 386.15 | 394.1 | 394.1 | +2.1 (+0.54%) | 207 |
| 9 May 2019 | INR | 391.4 | 394.8 | 383.55 | 392 | 392 | +12 (+3.16%) | 6,143 |
| 8 May 2019 | INR | 384.1 | 390 | 379 | 380 | 380 | -10 (-2.56%) | 4,171 |
| 7 May 2019 | INR | 387.25 | 397.9 | 387.25 | 390 | 390 | -1.15 (-0.29%) | 1,111 |
| 6 May 2019 | INR | 375 | 398.8 | 375 | 391.15 | 391.15 | +15.2 (+4.04%) | 9,853 |
| 3 May 2019 | INR | 383.2 | 393.25 | 375 | 375.95 | 375.95 | -14.15 (-3.63%) | 2,671 |
| 2 May 2019 | INR | 414.9 | 414.9 | 382.1 | 390.1 | 390.1 | -2.9 (-0.74%) | 751 |
| 30 Apr 2019 | INR | 392.6 | 399.9 | 390 | 393 | 393 | +11.8 (+3.10%) | 9,596 |
