| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 191.8 | 191.8 | 183.75 | 184.65 | 184.65 | -6.85 (-3.58%) | 496,323 |
| 11 Jun 2019 | INR | 189.95 | 192.8 | 185.7 | 191.5 | 191.5 | +2.35 (+1.24%) | 338,922 |
| 10 Jun 2019 | INR | 190.95 | 192.9 | 185.65 | 189.15 | 189.15 | -0.95 (-0.50%) | 358,344 |
| 7 Jun 2019 | INR | 189.95 | 194.15 | 186.65 | 190.1 | 190.1 | -0.25 (-0.13%) | 611,839 |
| 6 Jun 2019 | INR | 196 | 197 | 187.35 | 190.35 | 190.35 | -4.95 (-2.53%) | 698,226 |
| 4 Jun 2019 | INR | 195.5 | 202.55 | 194.1 | 195.3 | 195.3 | -0.95 (-0.48%) | 1,175,029 |
| 3 Jun 2019 | INR | 190.7 | 197 | 188.8 | 196.25 | 196.25 | +5.1 (+2.67%) | 651,050 |
| 31 May 2019 | INR | 196.25 | 196.25 | 184.85 | 191.15 | 191.15 | -3.5 (-1.80%) | 888,441 |
| 30 May 2019 | INR | 195.7 | 196.5 | 190.75 | 194.65 | 194.65 | +1 (+0.52%) | 547,889 |
| 29 May 2019 | INR | 196.3 | 197.2 | 191.85 | 193.65 | 193.65 | -1.65 (-0.84%) | 486,297 |
| 28 May 2019 | INR | 197 | 197.1 | 191.7 | 195.3 | 195.3 | -1.25 (-0.64%) | 507,588 |
| 27 May 2019 | INR | 192 | 200.2 | 190.1 | 196.55 | 196.55 | +5.05 (+2.64%) | 1,334,392 |
| 24 May 2019 | INR | 182.4 | 193 | 181 | 191.5 | 191.5 | +10.9 (+6.04%) | 1,882,090 |
| 23 May 2019 | INR | 178 | 184.7 | 174.1 | 180.6 | 180.6 | +6.75 (+3.88%) | 1,744,030 |
| 22 May 2019 | INR | 177.2 | 181.2 | 172.15 | 173.85 | 173.85 | +2.65 (+1.55%) | 1,551,450 |
| 21 May 2019 | INR | 175 | 176.4 | 169.65 | 171.2 | 171.2 | -2.5 (-1.44%) | 781,421 |
| 20 May 2019 | INR | 169 | 174.5 | 168.3 | 173.7 | 173.7 | +9.5 (+5.79%) | 569,978 |
| 17 May 2019 | INR | 163.6 | 167 | 161.8 | 164.2 | 164.2 | +1.15 (+0.71%) | 371,728 |
| 16 May 2019 | INR | 161.15 | 164 | 158.25 | 163.05 | 163.05 | +1.45 (+0.90%) | 451,588 |
| 15 May 2019 | INR | 166.45 | 167 | 160.75 | 161.6 | 161.6 | -4.85 (-2.91%) | 330,443 |
| 14 May 2019 | INR | 164.45 | 167.7 | 160.8 | 166.45 | 166.45 | +2 (+1.22%) | 497,433 |
| 13 May 2019 | INR | 165 | 167.45 | 162.95 | 164.45 | 164.45 | -2.3 (-1.38%) | 368,748 |
| 10 May 2019 | INR | 169.9 | 172.5 | 166.05 | 166.75 | 166.75 | -1.25 (-0.74%) | 456,166 |
| 9 May 2019 | INR | 168.1 | 170.75 | 166.55 | 168 | 168 | -1 (-0.59%) | 372,276 |
| 8 May 2019 | INR | 169.7 | 170.15 | 165.8 | 169 | 169 | -0.7 (-0.41%) | 369,458 |
| 7 May 2019 | INR | 175.75 | 176.4 | 168.5 | 169.7 | 169.7 | -4.05 (-2.33%) | 439,302 |
| 6 May 2019 | INR | 174.45 | 177.3 | 172.75 | 173.75 | 173.75 | -4.15 (-2.33%) | 290,101 |
| 3 May 2019 | INR | 172.05 | 178.95 | 172 | 177.9 | 177.9 | +5.95 (+3.46%) | 490,041 |
| 2 May 2019 | INR | 171.7 | 175.55 | 169.85 | 171.95 | 171.95 | -0.9 (-0.52%) | 488,304 |
| 30 Apr 2019 | INR | 174.4 | 174.4 | 167.15 | 172.85 | 172.85 | -1.4 (-0.80%) | 779,803 |
