| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 264.25 | 266.95 | 263.45 | 265.75 | 265.75 | +0.6 (+0.23%) | 15,442 |
| 11 Jun 2019 | INR | 266.9 | 268.75 | 263.1 | 265.15 | 265.15 | -0.85 (-0.32%) | 25,108 |
| 10 Jun 2019 | INR | 266.05 | 268.8 | 263.35 | 266 | 266 | +0.8 (+0.30%) | 10,683 |
| 7 Jun 2019 | INR | 265 | 269.7 | 263 | 265.2 | 265.2 | +0.4 (+0.15%) | 23,375 |
| 6 Jun 2019 | INR | 270.05 | 275.05 | 258 | 264.8 | 264.8 | -4.7 (-1.74%) | 81,340 |
| 4 Jun 2019 | INR | 261.55 | 272.45 | 260.7 | 269.5 | 269.5 | +8.95 (+3.44%) | 65,756 |
| 3 Jun 2019 | INR | 254 | 270 | 254 | 260.55 | 260.55 | +4.45 (+1.74%) | 101,760 |
| 31 May 2019 | INR | 250.05 | 259 | 250.05 | 256.1 | 256.1 | +6.4 (+2.56%) | 44,905 |
| 30 May 2019 | INR | 248 | 252.95 | 248 | 249.7 | 249.7 | -0.8 (-0.32%) | 30,598 |
| 29 May 2019 | INR | 250.85 | 254.6 | 248.45 | 250.5 | 250.5 | -0.95 (-0.38%) | 27,830 |
| 28 May 2019 | INR | 247.1 | 253.5 | 244.8 | 251.45 | 251.45 | +5.3 (+2.15%) | 46,313 |
| 27 May 2019 | INR | 252.05 | 258.7 | 244.2 | 246.15 | 246.15 | -5.3 (-2.11%) | 65,421 |
| 24 May 2019 | INR | 241 | 254 | 241 | 251.45 | 251.45 | +13.35 (+5.61%) | 87,031 |
| 23 May 2019 | INR | 231.5 | 248.5 | 229.8 | 238.1 | 238.1 | +7.55 (+3.27%) | 113,817 |
| 22 May 2019 | INR | 229 | 231.6 | 228.1 | 230.55 | 230.55 | +1.5 (+0.65%) | 25,773 |
| 21 May 2019 | INR | 227.6 | 233.85 | 226.65 | 229.05 | 229.05 | -1.75 (-0.76%) | 43,370 |
| 20 May 2019 | INR | 229.95 | 237.7 | 227.5 | 230.8 | 230.8 | +5.55 (+2.46%) | 49,599 |
| 17 May 2019 | INR | 221.3 | 226 | 219.5 | 225.25 | 225.25 | +4.1 (+1.85%) | 20,982 |
| 16 May 2019 | INR | 224.55 | 224.6 | 218 | 221.15 | 221.15 | -3.55 (-1.58%) | 32,244 |
| 15 May 2019 | INR | 223.4 | 226 | 223 | 224.7 | 224.7 | -0.1 (-0.04%) | 20,637 |
| 14 May 2019 | INR | 220.7 | 226.4 | 220.65 | 224.8 | 224.8 | +1.75 (+0.78%) | 29,682 |
| 13 May 2019 | INR | 223.55 | 226.3 | 221 | 223.05 | 223.05 | -1.85 (-0.82%) | 24,186 |
| 10 May 2019 | INR | 224.95 | 228.4 | 224 | 224.9 | 224.9 | -0.6 (-0.27%) | 31,153 |
| 9 May 2019 | INR | 224.45 | 226.15 | 223.55 | 225.5 | 225.5 | +0.55 (+0.24%) | 27,191 |
| 8 May 2019 | INR | 223.05 | 226.6 | 221.5 | 224.95 | 224.95 | -0.1 (-0.04%) | 36,754 |
| 7 May 2019 | INR | 223.5 | 226.75 | 223.3 | 225.05 | 225.05 | +3.7 (+1.67%) | 53,125 |
| 6 May 2019 | INR | 213.75 | 223.8 | 210 | 221.35 | 221.35 | +3.7 (+1.70%) | 84,859 |
| 3 May 2019 | INR | 225.25 | 228.55 | 216.55 | 217.65 | 217.65 | -12.65 (-5.49%) | 61,557 |
| 2 May 2019 | INR | 229 | 234 | 224.7 | 230.3 | 230.3 | +3 (+1.32%) | 90,429 |
| 30 Apr 2019 | INR | 223 | 228.9 | 222.85 | 227.3 | 227.3 | +3.05 (+1.36%) | 57,786 |
