| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 328 | 336.8 | 324.25 | 334.5 | 334.5 | +2.45 (+0.74%) | 185,087 |
| 11 Jun 2019 | INR | 348 | 351.5 | 329 | 332.05 | 332.05 | -16.55 (-4.75%) | 185,933 |
| 10 Jun 2019 | INR | 359 | 362.25 | 347 | 348.6 | 348.6 | -9.75 (-2.72%) | 141,268 |
| 7 Jun 2019 | INR | 356 | 360 | 344.15 | 358.35 | 358.35 | +1.8 (+0.50%) | 120,658 |
| 6 Jun 2019 | INR | 366.3 | 367.75 | 350.95 | 356.55 | 356.55 | -8.45 (-2.32%) | 215,991 |
| 4 Jun 2019 | INR | 362 | 371.5 | 360.65 | 365 | 365 | +3.1 (+0.86%) | 245,630 |
| 3 Jun 2019 | INR | 363.5 | 369.2 | 354 | 361.9 | 361.9 | -0.5 (-0.14%) | 313,631 |
| 31 May 2019 | INR | 349.65 | 364.4 | 342.05 | 362.4 | 362.4 | +21.9 (+6.43%) | 584,848 |
| 30 May 2019 | INR | 339.1 | 343.9 | 337.3 | 340.5 | 340.5 | +1.75 (+0.52%) | 92,322 |
| 29 May 2019 | INR | 351 | 351.3 | 333.25 | 338.75 | 338.75 | -14.2 (-4.02%) | 206,692 |
| 28 May 2019 | INR | 356 | 358 | 343 | 352.95 | 352.95 | -0.15 (-0.04%) | 69,958 |
| 27 May 2019 | INR | 347 | 357.25 | 345.15 | 353.1 | 353.1 | +5.75 (+1.66%) | 154,354 |
| 24 May 2019 | INR | 335 | 348.5 | 335 | 347.35 | 347.35 | +14.95 (+4.50%) | 116,285 |
| 23 May 2019 | INR | 344.8 | 354.6 | 330 | 332.4 | 332.4 | +2.15 (+0.65%) | 305,785 |
| 22 May 2019 | INR | 333 | 335.95 | 325 | 330.25 | 330.25 | +0.45 (+0.14%) | 76,348 |
| 21 May 2019 | INR | 341 | 347.4 | 327.7 | 329.8 | 329.8 | -10.8 (-3.17%) | 250,959 |
| 20 May 2019 | INR | 333 | 342.95 | 317.15 | 340.6 | 340.6 | +32.4 (+10.51%) | 224,473 |
| 17 May 2019 | INR | 324.9 | 328.35 | 301 | 308.2 | 308.2 | -12.7 (-3.96%) | 240,138 |
| 16 May 2019 | INR | 321.5 | 326.45 | 311.8 | 320.9 | 320.9 | +3.05 (+0.96%) | 100,628 |
| 15 May 2019 | INR | 308.55 | 320.1 | 308.55 | 317.85 | 317.85 | +10.85 (+3.53%) | 171,717 |
| 14 May 2019 | INR | 306.65 | 310.8 | 301.8 | 307 | 307 | -0.4 (-0.13%) | 65,761 |
| 13 May 2019 | INR | 315.1 | 315.2 | 305.05 | 307.4 | 307.4 | -6 (-1.91%) | 84,795 |
| 10 May 2019 | INR | 313 | 318.8 | 311.15 | 313.4 | 313.4 | +4.65 (+1.51%) | 74,870 |
| 9 May 2019 | INR | 309.9 | 315 | 303.5 | 308.75 | 308.75 | +0.75 (+0.24%) | 67,493 |
| 8 May 2019 | INR | 310 | 313.35 | 304.3 | 308 | 308 | -3.2 (-1.03%) | 83,004 |
| 7 May 2019 | INR | 311 | 319.9 | 307 | 311.2 | 311.2 | -2.05 (-0.65%) | 120,392 |
| 6 May 2019 | INR | 318 | 322.9 | 310 | 313.25 | 313.25 | -11.4 (-3.51%) | 58,106 |
| 3 May 2019 | INR | 324.8 | 327 | 319.5 | 324.65 | 324.65 | +2.2 (+0.68%) | 37,369 |
| 2 May 2019 | INR | 321 | 330.3 | 316 | 322.45 | 322.45 | -1.95 (-0.60%) | 58,482 |
| 30 Apr 2019 | INR | 328.4 | 328.4 | 315 | 324.4 | 324.4 | -2.95 (-0.90%) | 65,223 |
