| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | INR | 349.7 | 360.6 | 342.8 | 357.9 | 357.9 | +8.5 (+2.43%) | 33,265 |
| 24 May 2019 | INR | 328.2 | 355.2 | 328.2 | 349.4 | 349.4 | +24.75 (+7.62%) | 101,678 |
| 23 May 2019 | INR | 335 | 338.95 | 322.05 | 324.65 | 324.65 | -7 (-2.11%) | 16,541 |
| 22 May 2019 | INR | 328 | 336 | 325.35 | 331.65 | 331.65 | +3.25 (+0.99%) | 17,500 |
| 21 May 2019 | INR | 333 | 337 | 325 | 328.4 | 328.4 | +2.8 (+0.86%) | 13,046 |
| 20 May 2019 | INR | 316 | 336.15 | 314.5 | 325.6 | 325.6 | +11.05 (+3.51%) | 22,306 |
| 17 May 2019 | INR | 311.2 | 315 | 311 | 314.55 | 314.55 | +5.2 (+1.68%) | 1,001,853 |
| 16 May 2019 | INR | 306.85 | 311.95 | 304 | 309.35 | 309.35 | +2.5 (+0.81%) | 8,648 |
| 15 May 2019 | INR | 311 | 314.3 | 304.95 | 306.85 | 306.85 | -5.8 (-1.86%) | 75,060 |
| 14 May 2019 | INR | 315 | 316.5 | 303 | 312.65 | 312.65 | +2.35 (+0.76%) | 63,137 |
| 13 May 2019 | INR | 305.05 | 317.25 | 298.85 | 310.3 | 310.3 | +2.95 (+0.96%) | 50,781 |
| 10 May 2019 | INR | 320.75 | 320.75 | 306 | 307.35 | 307.35 | -8.8 (-2.78%) | 10,312 |
| 9 May 2019 | INR | 309.2 | 321.2 | 307.4 | 316.15 | 316.15 | +5.35 (+1.72%) | 12,056 |
| 8 May 2019 | INR | 300 | 317.95 | 299.35 | 310.8 | 310.8 | +11.05 (+3.69%) | 40,770 |
| 7 May 2019 | INR | 308.05 | 310.95 | 296 | 299.75 | 299.75 | -7.75 (-2.52%) | 16,150 |
| 6 May 2019 | INR | 305 | 309.95 | 302 | 307.5 | 307.5 | +0.15 (+0.05%) | 8,286 |
| 3 May 2019 | INR | 313.9 | 313.9 | 304.9 | 307.35 | 307.35 | -3.05 (-0.98%) | 11,772 |
| 2 May 2019 | INR | 311 | 315.35 | 308 | 310.4 | 310.4 | -3.25 (-1.04%) | 6,714 |
| 30 Apr 2019 | INR | 312 | 317.85 | 302.9 | 313.65 | 313.65 | +1.75 (+0.56%) | 12,796 |
| 26 Apr 2019 | INR | 313.4 | 317.4 | 308.7 | 311.9 | 311.9 | -1.55 (-0.49%) | 6,290 |
| 25 Apr 2019 | INR | 320.5 | 320.5 | 308.65 | 313.45 | 313.45 | -0.5 (-0.16%) | 12,351 |
| 24 Apr 2019 | INR | 316.1 | 317.4 | 312.25 | 313.95 | 313.95 | -2.1 (-0.66%) | 5,074 |
| 23 Apr 2019 | INR | 304 | 318.9 | 299.45 | 316.05 | 316.05 | +12.05 (+3.96%) | 26,347 |
| 22 Apr 2019 | INR | 315 | 320.55 | 301.95 | 304 | 304 | -11.8 (-3.74%) | 10,528 |
| 18 Apr 2019 | INR | 321.55 | 323.4 | 315 | 315.8 | 315.8 | -5.75 (-1.79%) | 4,091 |
| 16 Apr 2019 | INR | 318.15 | 324.85 | 318 | 321.55 | 321.55 | +3.7 (+1.16%) | 8,026 |
| 15 Apr 2019 | INR | 318.9 | 323.5 | 315.3 | 317.85 | 317.85 | +1.7 (+0.54%) | 5,377 |
| 12 Apr 2019 | INR | 318 | 320.4 | 315 | 316.15 | 316.15 | -1.3 (-0.41%) | 4,901 |
| 11 Apr 2019 | INR | 320 | 323.55 | 315.15 | 317.45 | 317.45 | -3.8 (-1.18%) | 13,336 |
| 10 Apr 2019 | INR | 312.35 | 332 | 312.3 | 321.25 | 321.25 | +6.45 (+2.05%) | 44,681 |
