| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 284 | 286.4 | 274.5 | 280.85 | 280.85 | -6.2 (-2.16%) | 5,885 |
| 11 Jun 2019 | INR | 289.95 | 292.6 | 282.55 | 287.05 | 287.05 | +6.85 (+2.44%) | 10,507 |
| 10 Jun 2019 | INR | 268.55 | 281.3 | 267.25 | 280.2 | 280.2 | +12.25 (+4.57%) | 16,669 |
| 7 Jun 2019 | INR | 261.15 | 288.55 | 261.15 | 267.95 | 267.95 | -6.9 (-2.51%) | 26,863 |
| 6 Jun 2019 | INR | 279 | 279 | 274.85 | 274.85 | 274.85 | -14.45 (-4.99%) | 6,998 |
| 4 Jun 2019 | INR | 289.3 | 300 | 289.3 | 289.3 | 289.3 | -15.2 (-4.99%) | 8,071 |
| 3 Jun 2019 | INR | 306.15 | 306.15 | 304.5 | 304.5 | 304.5 | -16 (-4.99%) | 2,536 |
| 31 May 2019 | INR | 325.1 | 330.5 | 320.5 | 320.5 | 320.5 | -16.85 (-4.99%) | 3,887 |
| 30 May 2019 | INR | 358 | 358.2 | 337.35 | 337.35 | 337.35 | -17.75 (-5.00%) | 9,191 |
| 29 May 2019 | INR | 379 | 380.15 | 351.1 | 355.1 | 355.1 | -6.95 (-1.92%) | 35,923 |
| 28 May 2019 | INR | 365 | 375 | 344 | 362.05 | 362.05 | +10.15 (+2.88%) | 16,836 |
| 27 May 2019 | INR | 324.9 | 351.9 | 324.9 | 351.9 | 351.9 | +31.95 (+9.99%) | 10,781 |
| 24 May 2019 | INR | 295 | 320.55 | 290.3 | 319.95 | 319.95 | +28.5 (+9.78%) | 16,153 |
| 23 May 2019 | INR | 303 | 305.9 | 288.2 | 291.45 | 291.45 | -6.15 (-2.07%) | 4,726 |
| 22 May 2019 | INR | 287.45 | 305.7 | 286.3 | 297.6 | 297.6 | +11.75 (+4.11%) | 8,838 |
| 21 May 2019 | INR | 295 | 298.5 | 282 | 285.85 | 285.85 | -5.75 (-1.97%) | 6,052 |
| 20 May 2019 | INR | 278.5 | 297 | 276.4 | 291.6 | 291.6 | +20.55 (+7.58%) | 8,623 |
| 17 May 2019 | INR | 261.6 | 273 | 255.2 | 271.05 | 271.05 | +7.2 (+2.73%) | 21,943 |
| 16 May 2019 | INR | 266.7 | 272.75 | 260 | 263.85 | 263.85 | +0.9 (+0.34%) | 16,558 |
| 15 May 2019 | INR | 266 | 279 | 255 | 262.95 | 262.95 | +9.3 (+3.67%) | 18,535 |
| 14 May 2019 | INR | 230.95 | 253.65 | 221.3 | 253.65 | 253.65 | +23.05 (+10.00%) | 5,121 |
| 13 May 2019 | INR | 251 | 251 | 230 | 230.6 | 230.6 | -18.1 (-7.28%) | 2,926 |
| 10 May 2019 | INR | 262 | 264.95 | 246.8 | 248.7 | 248.7 | -7.5 (-2.93%) | 6,523 |
| 9 May 2019 | INR | 253.85 | 263.4 | 253.85 | 256.2 | 256.2 | +2.25 (+0.89%) | 3,972 |
| 8 May 2019 | INR | 270.5 | 271 | 250 | 253.95 | 253.95 | -17.25 (-6.36%) | 3,726 |
| 7 May 2019 | INR | 262.2 | 275.9 | 262.2 | 271.2 | 271.2 | -3.5 (-1.27%) | 11,290 |
| 6 May 2019 | INR | 278 | 283 | 267.2 | 274.7 | 274.7 | +4.25 (+1.57%) | 7,851 |
| 3 May 2019 | INR | 278.8 | 289 | 262 | 270.45 | 270.45 | -7.4 (-2.66%) | 19,292 |
| 2 May 2019 | INR | 256 | 277.85 | 256 | 277.85 | 277.85 | +25.25 (+10.00%) | 17,451 |
| 30 Apr 2019 | INR | 278.05 | 289.8 | 247 | 252.6 | 252.6 | -18.55 (-6.84%) | 13,812 |
