| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 396.65 | 399.55 | 385.5 | 387.5 | 387.5 | -8.75 (-2.21%) | 69,762 |
| 11 Jun 2019 | INR | 378 | 399.7 | 376.35 | 396.25 | 396.25 | +15.25 (+4.00%) | 84,663 |
| 10 Jun 2019 | INR | 381.1 | 386.25 | 374.5 | 381 | 381 | +0.5 (+0.13%) | 76,120 |
| 7 Jun 2019 | INR | 387 | 389.7 | 376.6 | 380.5 | 380.5 | -8.45 (-2.17%) | 108,100 |
| 6 Jun 2019 | INR | 405.75 | 408.85 | 386.2 | 388.95 | 388.95 | -16.35 (-4.03%) | 99,092 |
| 4 Jun 2019 | INR | 400.5 | 410 | 395.4 | 405.3 | 405.3 | +6.8 (+1.71%) | 75,830 |
| 3 Jun 2019 | INR | 388.8 | 402 | 382.85 | 398.5 | 398.5 | +8.6 (+2.21%) | 99,260 |
| 31 May 2019 | INR | 402.35 | 405.55 | 386.5 | 389.9 | 389.9 | -12.85 (-3.19%) | 94,014 |
| 30 May 2019 | INR | 393 | 404 | 392.6 | 402.75 | 402.75 | +10.65 (+2.72%) | 72,504 |
| 29 May 2019 | INR | 400.8 | 403.1 | 390 | 392.1 | 392.1 | -8 (-2.00%) | 112,104 |
| 28 May 2019 | INR | 405.85 | 413 | 398.5 | 400.1 | 400.1 | -5.75 (-1.42%) | 69,222 |
| 27 May 2019 | INR | 408.95 | 413 | 401.6 | 405.85 | 405.85 | -1.95 (-0.48%) | 79,882 |
| 24 May 2019 | INR | 393.05 | 410.6 | 389.4 | 407.8 | 407.8 | +16.75 (+4.28%) | 147,646 |
| 23 May 2019 | INR | 396.35 | 403.35 | 388.2 | 391.05 | 391.05 | -3.1 (-0.79%) | 112,435 |
| 22 May 2019 | INR | 383.9 | 397.55 | 378.7 | 394.15 | 394.15 | +10.85 (+2.83%) | 126,091 |
| 21 May 2019 | INR | 387.1 | 399.7 | 381 | 383.3 | 383.3 | -3.8 (-0.98%) | 198,908 |
| 20 May 2019 | INR | 370 | 391.55 | 370 | 387.1 | 387.1 | +22.2 (+6.08%) | 168,792 |
| 17 May 2019 | INR | 365 | 369 | 360 | 364.9 | 364.9 | +0.5 (+0.14%) | 119,232 |
| 16 May 2019 | INR | 378.45 | 378.45 | 358.4 | 364.4 | 364.4 | -12.4 (-3.29%) | 158,672 |
| 15 May 2019 | INR | 380.4 | 387.2 | 374.6 | 376.8 | 376.8 | -2.6 (-0.69%) | 150,076 |
| 14 May 2019 | INR | 358.9 | 383 | 349.65 | 379.4 | 379.4 | +20.1 (+5.59%) | 196,609 |
| 13 May 2019 | INR | 379.7 | 379.7 | 349.15 | 359.3 | 359.3 | -21.2 (-5.57%) | 208,549 |
| 10 May 2019 | INR | 382.3 | 384.9 | 378 | 380.5 | 380.5 | -3.1 (-0.81%) | 97,988 |
| 9 May 2019 | INR | 386.1 | 390.3 | 381.05 | 383.6 | 383.6 | -4.15 (-1.07%) | 82,417 |
| 8 May 2019 | INR | 400.05 | 400.05 | 385.1 | 387.75 | 387.75 | -13.05 (-3.26%) | 109,782 |
| 7 May 2019 | INR | 419.3 | 420 | 396.4 | 400.8 | 400.8 | -7.85 (-1.92%) | 199,313 |
| 6 May 2019 | INR | 403.7 | 414 | 396.6 | 408.65 | 408.65 | +1.65 (+0.41%) | 137,392 |
| 3 May 2019 | INR | 406.5 | 410.8 | 402.7 | 407 | 407 | +0.45 (+0.11%) | 60,027 |
| 2 May 2019 | INR | 408.25 | 414.5 | 405.05 | 406.55 | 406.55 | -6.4 (-1.55%) | 71,219 |
| 30 Apr 2019 | INR | 428 | 428 | 406.15 | 412.95 | 412.95 | -13.95 (-3.27%) | 95,272 |
