| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 411 | 425.4 | 411 | 420.45 | 420.45 | -5.25 (-1.23%) | 36,720 |
| 11 Jun 2019 | INR | 417 | 428 | 415 | 425.7 | 425.7 | +8.35 (+2.00%) | 147,786 |
| 10 Jun 2019 | INR | 414.3 | 419.35 | 409.95 | 417.35 | 417.35 | +3.45 (+0.83%) | 75,315 |
| 7 Jun 2019 | INR | 417.9 | 418.8 | 407.35 | 413.9 | 413.9 | -2.85 (-0.68%) | 100,405 |
| 6 Jun 2019 | INR | 432.75 | 432.9 | 412 | 416.75 | 416.75 | -15.8 (-3.65%) | 107,996 |
| 4 Jun 2019 | INR | 436.3 | 441.85 | 428.2 | 432.55 | 432.55 | -1.45 (-0.33%) | 72,288 |
| 3 Jun 2019 | INR | 418.5 | 435.9 | 418.5 | 434 | 434 | +12.15 (+2.88%) | 108,625 |
| 31 May 2019 | INR | 417 | 437.55 | 415.9 | 421.85 | 421.85 | -2.65 (-0.62%) | 172,852 |
| 30 May 2019 | INR | 416.45 | 429 | 410.1 | 424.5 | 424.5 | +7.9 (+1.90%) | 64,890 |
| 29 May 2019 | INR | 419.3 | 424.7 | 415 | 416.6 | 416.6 | -0.15 (-0.04%) | 125,991 |
| 28 May 2019 | INR | 414 | 420 | 407.35 | 416.75 | 416.75 | +8.8 (+2.16%) | 98,133 |
| 27 May 2019 | INR | 410 | 415.3 | 406 | 407.95 | 407.95 | -1.8 (-0.44%) | 72,926 |
| 24 May 2019 | INR | 404.3 | 414.3 | 402.4 | 409.75 | 409.75 | +8.25 (+2.05%) | 144,766 |
| 23 May 2019 | INR | 414 | 416.5 | 396.7 | 401.5 | 401.5 | +0.85 (+0.21%) | 178,247 |
| 22 May 2019 | INR | 402.05 | 402.3 | 385.7 | 400.65 | 400.65 | -1.6 (-0.40%) | 135,751 |
| 21 May 2019 | INR | 415.8 | 415.8 | 399.65 | 402.25 | 402.25 | -6.75 (-1.65%) | 580,941 |
| 20 May 2019 | INR | 396 | 411 | 392.5 | 409 | 409 | +29.35 (+7.73%) | 184,142 |
| 17 May 2019 | INR | 372.1 | 381.45 | 369 | 379.65 | 379.65 | +7.75 (+2.08%) | 109,788 |
| 16 May 2019 | INR | 376 | 376 | 366.65 | 371.9 | 371.9 | -3.15 (-0.84%) | 44,645 |
| 15 May 2019 | INR | 374.35 | 378.7 | 372.3 | 375.05 | 375.05 | +4.65 (+1.26%) | 117,293 |
| 14 May 2019 | INR | 370.1 | 377.65 | 363.15 | 370.4 | 370.4 | +0.2 (+0.05%) | 90,683 |
| 13 May 2019 | INR | 377.2 | 379.7 | 367 | 370.2 | 370.2 | -11.5 (-3.01%) | 83,366 |
| 10 May 2019 | INR | 392 | 392 | 378 | 381.7 | 381.7 | +2.4 (+0.63%) | 46,372 |
| 9 May 2019 | INR | 379 | 380.9 | 373.35 | 379.3 | 379.3 | +0.4 (+0.11%) | 69,094 |
| 8 May 2019 | INR | 390 | 390 | 377.15 | 378.9 | 378.9 | -6.05 (-1.57%) | 239,816 |
| 7 May 2019 | INR | 399.75 | 399.75 | 382.1 | 384.95 | 384.95 | -10.7 (-2.70%) | 130,787 |
| 6 May 2019 | INR | 398 | 399.5 | 393 | 395.65 | 395.65 | -6.45 (-1.60%) | 56,322 |
| 3 May 2019 | INR | 396.4 | 405.8 | 396.4 | 402.1 | 402.1 | +7.55 (+1.91%) | 67,221 |
| 2 May 2019 | INR | 398 | 406 | 392.5 | 394.55 | 394.55 | -6.3 (-1.57%) | 128,478 |
| 30 Apr 2019 | INR | 414 | 414.75 | 396.5 | 400.85 | 400.85 | -12.5 (-3.02%) | 166,310 |
