| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 280.25 | 280.6 | 256.35 | 261 | 261 | -19.25 (-6.87%) | 174,307 |
| 11 Jun 2019 | INR | 279 | 283.5 | 261 | 280.25 | 280.25 | -8.8 (-3.04%) | 343,609 |
| 10 Jun 2019 | INR | 301.9 | 303.85 | 285.5 | 289.05 | 289.05 | -8.55 (-2.87%) | 63,510 |
| 7 Jun 2019 | INR | 293.05 | 305.5 | 293.05 | 297.6 | 297.6 | +4 (+1.36%) | 145,270 |
| 6 Jun 2019 | INR | 305.6 | 306.75 | 289.25 | 293.6 | 293.6 | -12 (-3.93%) | 102,471 |
| 4 Jun 2019 | INR | 313.1 | 319 | 303.45 | 305.6 | 305.6 | -7.5 (-2.40%) | 84,742 |
| 3 Jun 2019 | INR | 297 | 315.1 | 281.7 | 313.1 | 313.1 | +18.15 (+6.15%) | 240,320 |
| 31 May 2019 | INR | 317 | 320 | 291.05 | 294.95 | 294.95 | -15.55 (-5.01%) | 227,812 |
| 30 May 2019 | INR | 307 | 325.8 | 306.6 | 310.5 | 310.5 | +6.3 (+2.07%) | 248,870 |
| 29 May 2019 | INR | 311.7 | 311.7 | 302.25 | 304.2 | 304.2 | -5.7 (-1.84%) | 35,145 |
| 28 May 2019 | INR | 303.5 | 317.9 | 303.05 | 309.9 | 309.9 | +6.45 (+2.13%) | 134,507 |
| 27 May 2019 | INR | 319 | 324.5 | 301.1 | 303.45 | 303.45 | -15.05 (-4.73%) | 111,898 |
| 24 May 2019 | INR | 326 | 330.9 | 317 | 318.5 | 318.5 | -2.05 (-0.64%) | 119,982 |
| 23 May 2019 | INR | 325.25 | 344.5 | 316.25 | 320.55 | 320.55 | +0.05 (+0.02%) | 181,095 |
| 22 May 2019 | INR | 329 | 331 | 317.7 | 320.5 | 320.5 | -13.5 (-4.04%) | 176,156 |
| 21 May 2019 | INR | 349.7 | 359 | 328 | 334 | 334 | -13.5 (-3.88%) | 663,772 |
| 20 May 2019 | INR | 316 | 355 | 310 | 347.5 | 347.5 | +49.1 (+16.45%) | 834,699 |
| 17 May 2019 | INR | 249.55 | 301.4 | 249.5 | 298.4 | 298.4 | +47.1 (+18.74%) | 436,615 |
| 16 May 2019 | INR | 246.5 | 253 | 243.7 | 251.3 | 251.3 | +5.1 (+2.07%) | 79,246 |
| 15 May 2019 | INR | 253.05 | 258.9 | 240.1 | 246.2 | 246.2 | -7.15 (-2.82%) | 104,602 |
| 14 May 2019 | INR | 244.9 | 258 | 238.55 | 253.35 | 253.35 | +8.15 (+3.32%) | 181,008 |
| 13 May 2019 | INR | 262.25 | 265.3 | 240.2 | 245.2 | 245.2 | -18.15 (-6.89%) | 109,282 |
| 10 May 2019 | INR | 263.4 | 267.7 | 261.6 | 263.35 | 263.35 | +2.5 (+0.96%) | 87,479 |
| 9 May 2019 | INR | 256.55 | 268.7 | 255.95 | 260.85 | 260.85 | +2.75 (+1.07%) | 160,503 |
| 8 May 2019 | INR | 260.9 | 267.4 | 256 | 258.1 | 258.1 | -6.15 (-2.33%) | 118,235 |
| 7 May 2019 | INR | 276.85 | 282.8 | 261 | 264.25 | 264.25 | -13 (-4.69%) | 90,021 |
| 6 May 2019 | INR | 287.9 | 293.7 | 271.05 | 277.25 | 277.25 | -18.85 (-6.37%) | 128,009 |
| 3 May 2019 | INR | 303.9 | 307.2 | 294 | 296.1 | 296.1 | -8.9 (-2.92%) | 72,145 |
| 2 May 2019 | INR | 293.95 | 311.5 | 283 | 305 | 305 | +7.75 (+2.61%) | 264,567 |
| 30 Apr 2019 | INR | 317.55 | 317.55 | 286.65 | 297.25 | 297.25 | -21.95 (-6.88%) | 214,341 |
