| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 293.8 | 293.8 | 282 | 285 | 285 | -8.8 (-3.00%) | 45,129 |
| 11 Jun 2019 | INR | 299 | 302.4 | 290.05 | 293.8 | 293.8 | -4 (-1.34%) | 51,754 |
| 10 Jun 2019 | INR | 309.95 | 309.95 | 294.75 | 297.8 | 297.8 | -3.85 (-1.28%) | 34,818 |
| 7 Jun 2019 | INR | 318 | 318 | 292.8 | 301.65 | 301.65 | -8.35 (-2.69%) | 99,209 |
| 6 Jun 2019 | INR | 330 | 332.1 | 308 | 310 | 310 | -20.6 (-6.23%) | 81,110 |
| 4 Jun 2019 | INR | 334.6 | 339.7 | 329.55 | 330.6 | 330.6 | -3.25 (-0.97%) | 56,417 |
| 3 Jun 2019 | INR | 340 | 340 | 332 | 333.85 | 333.85 | -2.65 (-0.79%) | 25,956 |
| 31 May 2019 | INR | 340.05 | 342.65 | 333 | 336.5 | 336.5 | -4.5 (-1.32%) | 26,050 |
| 30 May 2019 | INR | 338.7 | 342.65 | 337.5 | 341 | 341 | +1.35 (+0.40%) | 22,479 |
| 29 May 2019 | INR | 349 | 349 | 337.55 | 339.65 | 339.65 | -7.65 (-2.20%) | 35,060 |
| 28 May 2019 | INR | 352 | 355.95 | 343 | 347.3 | 347.3 | -4.85 (-1.38%) | 25,031 |
| 27 May 2019 | INR | 360.2 | 360.2 | 348.2 | 352.15 | 352.15 | -8.65 (-2.40%) | 30,955 |
| 24 May 2019 | INR | 340.1 | 364.9 | 340.1 | 360.8 | 360.8 | +19.05 (+5.57%) | 111,340 |
| 23 May 2019 | INR | 345.05 | 355 | 340.05 | 341.75 | 341.75 | +0.55 (+0.16%) | 26,389 |
| 22 May 2019 | INR | 347.1 | 347.7 | 339 | 341.2 | 341.2 | -5.5 (-1.59%) | 28,027 |
| 21 May 2019 | INR | 351.3 | 357.05 | 345.9 | 346.7 | 346.7 | -6.25 (-1.77%) | 24,009 |
| 20 May 2019 | INR | 359.95 | 363.65 | 350.45 | 352.95 | 352.95 | +3.55 (+1.02%) | 36,206 |
| 17 May 2019 | INR | 341.2 | 352.5 | 335.1 | 349.4 | 349.4 | +7.5 (+2.19%) | 46,905 |
| 16 May 2019 | INR | 337.25 | 343.85 | 322.9 | 341.9 | 341.9 | +5.15 (+1.53%) | 23,819 |
| 15 May 2019 | INR | 335.2 | 343.05 | 335.2 | 336.75 | 336.75 | -4.05 (-1.19%) | 18,040 |
| 14 May 2019 | INR | 339.3 | 343.75 | 335.4 | 340.8 | 340.8 | +1.3 (+0.38%) | 27,758 |
| 13 May 2019 | INR | 341 | 349.6 | 335.2 | 339.5 | 339.5 | -5.9 (-1.71%) | 31,617 |
| 10 May 2019 | INR | 340.9 | 346.95 | 336.55 | 345.4 | 345.4 | +7.35 (+2.17%) | 21,670 |
| 9 May 2019 | INR | 337.5 | 344.75 | 335.75 | 338.05 | 338.05 | -1.1 (-0.32%) | 30,185 |
| 8 May 2019 | INR | 341.5 | 382 | 337.35 | 339.15 | 339.15 | -7.55 (-2.18%) | 40,929 |
| 7 May 2019 | INR | 355.9 | 358.8 | 341.35 | 346.7 | 346.7 | -7.45 (-2.10%) | 16,205 |
| 6 May 2019 | INR | 361.8 | 361.8 | 352.5 | 354.15 | 354.15 | -7.25 (-2.01%) | 35,763 |
| 3 May 2019 | INR | 360 | 364.6 | 350.75 | 361.4 | 361.4 | +4.85 (+1.36%) | 38,921 |
| 2 May 2019 | INR | 354.45 | 364.7 | 352.6 | 356.55 | 356.55 | +2.1 (+0.59%) | 59,497 |
| 30 Apr 2019 | INR | 365.85 | 366 | 350.45 | 354.45 | 354.45 | -10.45 (-2.86%) | 27,507 |
