| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 283.45 | 291.2 | 283.15 | 287 | 143.5 | +5.7 (+2.03%) | 9,728 |
| 11 Jun 2019 | INR | 288.9 | 289.25 | 280.1 | 281.3 | 140.65 | -4.3 (-1.51%) | 3,474 |
| 10 Jun 2019 | INR | 284.1 | 287.45 | 283.75 | 285.6 | 142.8 | +4.6 (+1.64%) | 4,306 |
| 7 Jun 2019 | INR | 278 | 283.75 | 272.95 | 281 | 140.5 | +5.55 (+2.01%) | 5,590 |
| 6 Jun 2019 | INR | 290 | 290 | 274.1 | 275.45 | 137.725 | -11.8 (-4.11%) | 8,632 |
| 4 Jun 2019 | INR | 285.8 | 291 | 283.35 | 287.25 | 143.625 | -0.9 (-0.31%) | 8,070 |
| 3 Jun 2019 | INR | 282 | 289.85 | 279.15 | 288.15 | 144.075 | +8.15 (+2.91%) | 19,748 |
| 31 May 2019 | INR | 295.5 | 296.65 | 275 | 280 | 140 | -4.15 (-1.46%) | 28,505 |
| 30 May 2019 | INR | 289.9 | 293.05 | 280.25 | 284.15 | 142.075 | -4.15 (-1.44%) | 29,627 |
| 29 May 2019 | INR | 292 | 293.65 | 281.35 | 288.3 | 144.15 | -3 (-1.03%) | 10,772 |
| 28 May 2019 | INR | 288 | 303.3 | 281.05 | 291.3 | 145.65 | +5.8 (+2.03%) | 94,850 |
| 27 May 2019 | INR | 272 | 288 | 270.15 | 285.5 | 142.75 | +12.7 (+4.66%) | 19,717 |
| 24 May 2019 | INR | 262.55 | 275 | 262.55 | 272.8 | 136.4 | +12.9 (+4.96%) | 50,952 |
| 23 May 2019 | INR | 251.9 | 270.6 | 251.9 | 259.9 | 129.95 | +12.45 (+5.03%) | 37,650 |
| 22 May 2019 | INR | 239.6 | 248.5 | 239.35 | 247.45 | 123.725 | +8.45 (+3.54%) | 2,905 |
| 21 May 2019 | INR | 240.25 | 240.25 | 233.95 | 239 | 119.5 | -0.25 (-0.10%) | 6,038 |
| 20 May 2019 | INR | 244.8 | 248 | 232.55 | 239.25 | 119.625 | +9.2 (+4.00%) | 5,677 |
| 17 May 2019 | INR | 231.95 | 236.35 | 230 | 230.05 | 115.025 | -2.2 (-0.95%) | 3,976 |
| 16 May 2019 | INR | 232.95 | 235 | 229.95 | 232.25 | 116.125 | +0.5 (+0.22%) | 1,582 |
| 15 May 2019 | INR | 236.85 | 238.55 | 228.15 | 231.75 | 115.875 | -4.5 (-1.90%) | 3,894 |
| 14 May 2019 | INR | 229 | 240 | 227.6 | 236.25 | 118.125 | +5.8 (+2.52%) | 1,866 |
| 13 May 2019 | INR | 232.75 | 232.75 | 224 | 230.45 | 115.225 | -1 (-0.43%) | 11,558 |
| 10 May 2019 | INR | 226.8 | 236.15 | 226.8 | 231.45 | 115.725 | +4.8 (+2.12%) | 3,231 |
| 9 May 2019 | INR | 228.95 | 229.05 | 224.05 | 226.65 | 113.325 | -4.65 (-2.01%) | 3,039 |
| 8 May 2019 | INR | 231.8 | 232.85 | 230 | 231.3 | 115.65 | -2.3 (-0.98%) | 2,553 |
| 7 May 2019 | INR | 236.45 | 236.5 | 230.5 | 233.6 | 116.8 | -2.85 (-1.21%) | 1,373 |
| 6 May 2019 | INR | 242 | 244.05 | 234.1 | 236.45 | 118.225 | -6.85 (-2.82%) | 1,199 |
| 3 May 2019 | INR | 238.9 | 246 | 233.4 | 243.3 | 121.65 | +6.25 (+2.64%) | 4,797 |
| 2 May 2019 | INR | 245.35 | 245.35 | 232.3 | 237.05 | 118.525 | -1.6 (-0.67%) | 1,909 |
| 30 Apr 2019 | INR | 245 | 245 | 233.15 | 238.65 | 119.325 | -9 (-3.63%) | 7,036 |
