| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 203.4 | 203.4 | 201.3 | 201.65 | 201.65 | -0.25 (-0.12%) | 93,727 |
| 11 Jun 2019 | INR | 203.55 | 203.55 | 200.5 | 201.9 | 201.9 | +0.05 (+0.02%) | 132,725 |
| 10 Jun 2019 | INR | 203.75 | 203.75 | 200.8 | 201.85 | 201.85 | -0.2 (-0.10%) | 110,797 |
| 7 Jun 2019 | INR | 202.85 | 204.25 | 201.9 | 202.05 | 202.05 | +0.1 (+0.05%) | 103,405 |
| 6 Jun 2019 | INR | 205.5 | 205.5 | 200 | 201.95 | 201.95 | -2.85 (-1.39%) | 180,412 |
| 4 Jun 2019 | INR | 206.8 | 206.8 | 204.5 | 204.8 | 204.8 | -0.9 (-0.44%) | 156,811 |
| 3 Jun 2019 | INR | 206.55 | 206.55 | 205.35 | 205.7 | 205.7 | +0.1 (+0.05%) | 96,908 |
| 31 May 2019 | INR | 206.55 | 206.6 | 205.35 | 205.6 | 205.6 | -0.4 (-0.19%) | 114,609 |
| 30 May 2019 | INR | 207.8 | 207.8 | 205.45 | 206 | 206 | -0.45 (-0.22%) | 156,107 |
| 29 May 2019 | INR | 207.6 | 208.8 | 206.1 | 206.45 | 206.45 | -1.5 (-0.72%) | 69,333 |
| 28 May 2019 | INR | 207.4 | 210.45 | 206.8 | 207.95 | 207.95 | +2.5 (+1.22%) | 127,561 |
| 27 May 2019 | INR | 205.85 | 207.7 | 204.5 | 205.45 | 205.45 | +0.95 (+0.46%) | 109,601 |
| 24 May 2019 | INR | 205.25 | 206 | 203.35 | 204.5 | 204.5 | +1.25 (+0.62%) | 125,915 |
| 23 May 2019 | INR | 205.55 | 205.7 | 203 | 203.25 | 203.25 | -0.65 (-0.32%) | 136,937 |
| 22 May 2019 | INR | 205.45 | 205.45 | 203.6 | 203.9 | 203.9 | -0.15 (-0.07%) | 91,131 |
| 21 May 2019 | INR | 203.85 | 205.6 | 202.95 | 204.05 | 204.05 | +0.7 (+0.34%) | 135,110 |
| 20 May 2019 | INR | 209 | 209 | 202.7 | 203.35 | 203.35 | +0.1 (+0.05%) | 147,791 |
| 17 May 2019 | INR | 205.25 | 205.25 | 203 | 203.25 | 203.25 | -0.95 (-0.47%) | 61,988 |
| 16 May 2019 | INR | 205.85 | 206 | 202.95 | 204.2 | 204.2 | -0.2 (-0.10%) | 124,518 |
| 15 May 2019 | INR | 205.5 | 205.5 | 204.1 | 204.4 | 204.4 | +0.9 (+0.44%) | 118,060 |
| 14 May 2019 | INR | 206.4 | 206.4 | 200.8 | 203.5 | 203.5 | -1.75 (-0.85%) | 116,868 |
| 13 May 2019 | INR | 206.25 | 206.25 | 204.9 | 205.25 | 205.25 | -0.1 (-0.05%) | 109,575 |
| 10 May 2019 | INR | 206.55 | 206.55 | 204.75 | 205.35 | 205.35 | +0.15 (+0.07%) | 140,523 |
| 9 May 2019 | INR | 206.3 | 206.3 | 204.9 | 205.2 | 205.2 | +0.3 (+0.15%) | 151,088 |
| 8 May 2019 | INR | 205.8 | 207.5 | 204.5 | 204.9 | 204.9 | -1.55 (-0.75%) | 113,053 |
| 7 May 2019 | INR | 207.75 | 207.75 | 205.4 | 206.45 | 206.45 | -0.1 (-0.05%) | 121,163 |
| 6 May 2019 | INR | 207.8 | 207.8 | 206.5 | 206.55 | 206.55 | -1.65 (-0.79%) | 175,817 |
| 3 May 2019 | INR | 208.8 | 208.8 | 207.15 | 208.2 | 208.2 | +0.35 (+0.17%) | 134,744 |
| 2 May 2019 | INR | 208.9 | 208.9 | 207.6 | 207.85 | 207.85 | 0.0 (0.0%) | 111,378 |
| 30 Apr 2019 | INR | 209.5 | 209.5 | 207.65 | 207.85 | 207.85 | -0.65 (-0.31%) | 85,520 |
