| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 374 | 374 | 374 | 374 | 37.4 | 0.0 (0.0%) | 0 |
| 11 Jun 2019 | INR | 374 | 374 | 374 | 374 | 37.4 | 0.0 (0.0%) | 0 |
| 10 Jun 2019 | INR | 375 | 375 | 372.25 | 374 | 37.4 | -6.5 (-1.71%) | 10 |
| 7 Jun 2019 | INR | 398.9 | 398.9 | 375 | 380.5 | 38.05 | -16 (-4.04%) | 23 |
| 6 Jun 2019 | INR | 408 | 408 | 396.5 | 396.5 | 39.65 | -0.25 (-0.06%) | 200 |
| 4 Jun 2019 | INR | 400 | 400 | 387 | 396.75 | 39.675 | -8.3 (-2.05%) | 382 |
| 3 Jun 2019 | INR | 399.95 | 407.25 | 399.95 | 405.05 | 40.505 | +10.05 (+2.54%) | 958 |
| 31 May 2019 | INR | 390 | 395 | 385 | 395 | 39.5 | +3.85 (+0.98%) | 395 |
| 30 May 2019 | INR | 399.95 | 399.95 | 391.15 | 391.15 | 39.115 | -5.5 (-1.39%) | 36 |
| 29 May 2019 | INR | 390 | 407.1 | 390 | 396.65 | 39.665 | +7.5 (+1.93%) | 1,780 |
| 28 May 2019 | INR | 380 | 404 | 371 | 389.15 | 38.915 | -15.8 (-3.90%) | 3,021 |
| 27 May 2019 | INR | 380.7 | 412.5 | 380.7 | 404.95 | 40.495 | +12.45 (+3.17%) | 2,429 |
| 24 May 2019 | INR | 380 | 404.5 | 380 | 392.5 | 39.25 | +0.1 (+0.03%) | 3,354 |
| 23 May 2019 | INR | 405.5 | 416.5 | 392.4 | 392.4 | 39.24 | -11.5 (-2.85%) | 2,574 |
| 22 May 2019 | INR | 383.05 | 408.9 | 383.05 | 403.9 | 40.39 | +3.8 (+0.95%) | 3,668 |
| 21 May 2019 | INR | 401 | 413.3 | 400 | 400.1 | 40.01 | -3.9 (-0.97%) | 2,705 |
| 20 May 2019 | INR | 469 | 469 | 390.2 | 404 | 40.4 | +1 (+0.25%) | 29,956 |
| 17 May 2019 | INR | 384 | 425 | 384 | 403 | 40.3 | +36.2 (+9.87%) | 6,031 |
| 16 May 2019 | INR | 373.5 | 383 | 366 | 366.8 | 36.68 | +1.45 (+0.40%) | 2,613 |
| 15 May 2019 | INR | 369 | 382.9 | 362.6 | 365.35 | 36.535 | -2.65 (-0.72%) | 2,818 |
| 14 May 2019 | INR | 356 | 368 | 354.5 | 368 | 36.8 | +8.05 (+2.24%) | 2,117 |
| 13 May 2019 | INR | 335 | 367 | 325 | 359.95 | 35.995 | +12.45 (+3.58%) | 3,628 |
| 10 May 2019 | INR | 360 | 360.9 | 345.1 | 347.5 | 34.75 | -4.5 (-1.28%) | 2,122 |
| 9 May 2019 | INR | 360.25 | 362 | 350 | 352 | 35.2 | +7.45 (+2.16%) | 2,195 |
| 8 May 2019 | INR | 339 | 374.5 | 336 | 344.55 | 34.455 | +0.45 (+0.13%) | 2,914 |
| 7 May 2019 | INR | 342 | 353.1 | 342 | 344.1 | 34.41 | -8.9 (-2.52%) | 2,228 |
| 6 May 2019 | INR | 329 | 360 | 329 | 353 | 35.3 | +23 (+6.97%) | 4,367 |
| 3 May 2019 | INR | 321.5 | 335 | 316 | 330 | 33 | +8.95 (+2.79%) | 8,585 |
| 2 May 2019 | INR | 310 | 324 | 301.5 | 321.05 | 32.105 | +10.7 (+3.45%) | 7,303 |
| 30 Apr 2019 | INR | 310 | 327.95 | 308.8 | 310.35 | 31.035 | +0.35 (+0.11%) | 2,332 |
