| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 258.6 | 261.9 | 256.7 | 258.95 | 258.95 | +0.6 (+0.23%) | 5,135 |
| 11 Jun 2019 | INR | 259 | 262.7 | 254.95 | 258.35 | 258.35 | -0.7 (-0.27%) | 11,477 |
| 10 Jun 2019 | INR | 262.5 | 264.9 | 254.95 | 259.05 | 259.05 | -1.4 (-0.54%) | 11,302 |
| 7 Jun 2019 | INR | 252.6 | 264.85 | 251.1 | 260.45 | 260.45 | +7.25 (+2.86%) | 12,644 |
| 6 Jun 2019 | INR | 256 | 257 | 249.45 | 253.2 | 253.2 | -4.3 (-1.67%) | 33,748 |
| 4 Jun 2019 | INR | 260 | 264.3 | 253 | 257.5 | 257.5 | -2.7 (-1.04%) | 56,510 |
| 3 Jun 2019 | INR | 260 | 266 | 252.25 | 260.2 | 260.2 | +7.2 (+2.85%) | 56,993 |
| 31 May 2019 | INR | 257 | 262.4 | 245.65 | 253 | 253 | -4.2 (-1.63%) | 46,691 |
| 30 May 2019 | INR | 269.75 | 272 | 255.4 | 257.2 | 257.2 | -10.1 (-3.78%) | 40,642 |
| 29 May 2019 | INR | 269 | 271.65 | 262.1 | 267.3 | 267.3 | -1.45 (-0.54%) | 13,044 |
| 28 May 2019 | INR | 270 | 274.4 | 265.4 | 268.75 | 268.75 | +0.85 (+0.32%) | 22,164 |
| 27 May 2019 | INR | 249.5 | 270.4 | 249.5 | 267.9 | 267.9 | +18.3 (+7.33%) | 67,359 |
| 24 May 2019 | INR | 248.5 | 254.15 | 244.8 | 249.6 | 249.6 | +6.9 (+2.84%) | 11,789 |
| 23 May 2019 | INR | 242.5 | 247.05 | 241.1 | 242.7 | 242.7 | +9.3 (+3.98%) | 6,804 |
| 22 May 2019 | INR | 242 | 244.05 | 229.15 | 233.4 | 233.4 | -5.55 (-2.32%) | 6,009 |
| 21 May 2019 | INR | 243 | 248.5 | 238 | 238.95 | 238.95 | -4.05 (-1.67%) | 2,737 |
| 20 May 2019 | INR | 229.9 | 249.05 | 228.5 | 243 | 243 | +21.15 (+9.53%) | 7,703 |
| 17 May 2019 | INR | 227 | 229.3 | 221.3 | 221.85 | 221.85 | -4.5 (-1.99%) | 4,506 |
| 16 May 2019 | INR | 218.95 | 229 | 217.95 | 226.35 | 226.35 | +5 (+2.26%) | 1,668 |
| 15 May 2019 | INR | 209 | 228.05 | 209 | 221.35 | 221.35 | +10.45 (+4.95%) | 10,752 |
| 14 May 2019 | INR | 212.45 | 212.45 | 206.25 | 210.9 | 210.9 | -1.3 (-0.61%) | 1,276 |
| 13 May 2019 | INR | 211.5 | 215.75 | 210.85 | 212.2 | 212.2 | -7.65 (-3.48%) | 862 |
| 10 May 2019 | INR | 225.6 | 230.95 | 217.05 | 219.85 | 219.85 | -5.95 (-2.64%) | 14,460 |
| 9 May 2019 | INR | 229.55 | 230.7 | 221.25 | 225.8 | 225.8 | -3.2 (-1.40%) | 779 |
| 8 May 2019 | INR | 236.5 | 236.65 | 224.5 | 229 | 229 | -6.1 (-2.59%) | 5,271 |
| 7 May 2019 | INR | 236.5 | 237.3 | 235 | 235.1 | 235.1 | -1.25 (-0.53%) | 962 |
| 6 May 2019 | INR | 236.7 | 238.8 | 235.85 | 236.35 | 236.35 | -0.45 (-0.19%) | 1,740 |
| 3 May 2019 | INR | 237.45 | 237.45 | 235 | 236.8 | 236.8 | +1.8 (+0.77%) | 1,032 |
| 2 May 2019 | INR | 237.45 | 237.9 | 235 | 235 | 235 | -1.6 (-0.68%) | 1,659 |
| 30 Apr 2019 | INR | 240 | 240.8 | 236.35 | 236.6 | 236.6 | -4.35 (-1.81%) | 3,604 |
