| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 249 | 249 | 239.35 | 241.25 | 241.25 | -6.4 (-2.58%) | 14,640 |
| 11 Jun 2019 | INR | 244.2 | 248.85 | 244 | 247.65 | 247.65 | +5.15 (+2.12%) | 18,813 |
| 10 Jun 2019 | INR | 240.85 | 247.7 | 240.85 | 242.5 | 242.5 | +1.65 (+0.69%) | 20,422 |
| 7 Jun 2019 | INR | 242.3 | 243.3 | 238 | 240.85 | 240.85 | +1 (+0.42%) | 5,290 |
| 6 Jun 2019 | INR | 249.7 | 249.7 | 235.65 | 239.85 | 239.85 | -8.65 (-3.48%) | 11,027 |
| 4 Jun 2019 | INR | 247.9 | 251.7 | 243 | 248.5 | 248.5 | +5.45 (+2.24%) | 51,954 |
| 3 Jun 2019 | INR | 239.5 | 246.15 | 238.7 | 243.05 | 243.05 | +5.8 (+2.44%) | 48,920 |
| 31 May 2019 | INR | 237 | 239.5 | 233.05 | 237.25 | 237.25 | +0.4 (+0.17%) | 9,657 |
| 30 May 2019 | INR | 237 | 240.5 | 234.15 | 236.85 | 236.85 | +0.6 (+0.25%) | 26,516 |
| 29 May 2019 | INR | 236.55 | 237.5 | 233.15 | 236.25 | 236.25 | -0.3 (-0.13%) | 37,145 |
| 28 May 2019 | INR | 234.8 | 239 | 234.7 | 236.55 | 236.55 | +3.8 (+1.63%) | 31,732 |
| 27 May 2019 | INR | 227.35 | 240 | 224 | 232.75 | 232.75 | +9.05 (+4.05%) | 87,008 |
| 24 May 2019 | INR | 222 | 225 | 221.4 | 223.7 | 223.7 | +2.3 (+1.04%) | 8,889 |
| 23 May 2019 | INR | 226 | 226 | 218 | 221.4 | 221.4 | +2.2 (+1.00%) | 28,409 |
| 22 May 2019 | INR | 240 | 240 | 214.9 | 219.2 | 219.2 | -3.2 (-1.44%) | 57,291 |
| 21 May 2019 | INR | 226 | 228.45 | 221.1 | 222.4 | 222.4 | -4.05 (-1.79%) | 14,817 |
| 20 May 2019 | INR | 215.75 | 229.35 | 215.2 | 226.45 | 226.45 | +12.95 (+6.07%) | 16,590 |
| 17 May 2019 | INR | 212.05 | 216 | 211.1 | 213.5 | 213.5 | +2 (+0.95%) | 7,608 |
| 16 May 2019 | INR | 214.15 | 214.15 | 210.4 | 211.5 | 211.5 | -3.25 (-1.51%) | 5,573 |
| 15 May 2019 | INR | 220.15 | 222.8 | 212.35 | 214.75 | 214.75 | -5.35 (-2.43%) | 12,553 |
| 14 May 2019 | INR | 216 | 224.9 | 207 | 220.1 | 220.1 | +4.25 (+1.97%) | 17,550 |
| 13 May 2019 | INR | 221.2 | 221.65 | 214.25 | 215.85 | 215.85 | -7.6 (-3.40%) | 11,459 |
| 10 May 2019 | INR | 226.9 | 227.4 | 221.25 | 223.45 | 223.45 | -3.3 (-1.46%) | 5,468 |
| 9 May 2019 | INR | 228 | 230.5 | 221.8 | 226.75 | 226.75 | +1.6 (+0.71%) | 10,472 |
| 8 May 2019 | INR | 220 | 227.1 | 217 | 225.15 | 225.15 | +2.3 (+1.03%) | 22,054 |
| 7 May 2019 | INR | 232.2 | 232.2 | 219.25 | 222.85 | 222.85 | -6.6 (-2.88%) | 16,693 |
| 6 May 2019 | INR | 228 | 231.9 | 228 | 229.45 | 229.45 | -1.85 (-0.80%) | 4,560 |
| 3 May 2019 | INR | 230.65 | 233.95 | 229.1 | 231.3 | 231.3 | -4.05 (-1.72%) | 3,789 |
| 2 May 2019 | INR | 237.65 | 237.65 | 230.95 | 235.35 | 235.35 | -1.3 (-0.55%) | 5,387 |
| 30 Apr 2019 | INR | 230.85 | 237.5 | 224.7 | 236.65 | 236.65 | +7.75 (+3.39%) | 19,272 |
