| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 267.55 | 271 | 266.9 | 268.3 | 268.3 | -4.75 (-1.74%) | 9,011 |
| 11 Jun 2019 | INR | 274.75 | 277.55 | 269.1 | 273.05 | 273.05 | -1.7 (-0.62%) | 13,044 |
| 10 Jun 2019 | INR | 277 | 280 | 269 | 274.75 | 274.75 | -4.45 (-1.59%) | 15,125 |
| 7 Jun 2019 | INR | 282 | 286 | 275 | 279.2 | 279.2 | -6.15 (-2.16%) | 12,450 |
| 6 Jun 2019 | INR | 284.9 | 287.85 | 281.1 | 285.35 | 285.35 | -0.85 (-0.30%) | 16,083 |
| 4 Jun 2019 | INR | 286.6 | 296.95 | 285.15 | 286.2 | 286.2 | -2.05 (-0.71%) | 15,689 |
| 3 Jun 2019 | INR | 299.4 | 299.4 | 286.4 | 288.25 | 288.25 | -13 (-4.32%) | 13,629 |
| 31 May 2019 | INR | 303 | 310.75 | 298 | 301.25 | 301.25 | -1.25 (-0.41%) | 37,093 |
| 30 May 2019 | INR | 292.15 | 312 | 292.15 | 302.5 | 302.5 | +8.1 (+2.75%) | 34,785 |
| 29 May 2019 | INR | 303.35 | 303.35 | 285 | 294.4 | 294.4 | -6.55 (-2.18%) | 29,549 |
| 28 May 2019 | INR | 316.95 | 326 | 298 | 300.95 | 300.95 | -7.15 (-2.32%) | 98,083 |
| 27 May 2019 | INR | 263.05 | 312.95 | 260.15 | 308.1 | 308.1 | +47.3 (+18.14%) | 70,922 |
| 24 May 2019 | INR | 258.1 | 262.8 | 248.9 | 260.8 | 260.8 | +10.05 (+4.01%) | 20,451 |
| 23 May 2019 | INR | 286.95 | 286.95 | 237.5 | 250.75 | 250.75 | -23.05 (-8.42%) | 95,919 |
| 22 May 2019 | INR | 274 | 280 | 270.95 | 273.8 | 273.8 | -0.55 (-0.20%) | 22,379 |
| 21 May 2019 | INR | 278.95 | 279.2 | 272.05 | 274.35 | 274.35 | -5.5 (-1.97%) | 14,911 |
| 20 May 2019 | INR | 278.9 | 288.25 | 275.8 | 279.85 | 279.85 | +8.05 (+2.96%) | 18,717 |
| 17 May 2019 | INR | 267 | 280 | 265.25 | 271.8 | 271.8 | +3.05 (+1.13%) | 17,499 |
| 16 May 2019 | INR | 279.1 | 279.9 | 266.25 | 268.75 | 268.75 | -13.45 (-4.77%) | 19,358 |
| 15 May 2019 | INR | 285.8 | 292 | 275.85 | 282.2 | 282.2 | -1.35 (-0.48%) | 19,258 |
| 14 May 2019 | INR | 278.1 | 290 | 272.7 | 283.55 | 283.55 | +3.35 (+1.20%) | 12,457 |
| 13 May 2019 | INR | 287.7 | 287.7 | 276.9 | 280.2 | 280.2 | +1.9 (+0.68%) | 19,723 |
| 10 May 2019 | INR | 284.25 | 287 | 276.35 | 278.3 | 278.3 | -4.95 (-1.75%) | 16,838 |
| 9 May 2019 | INR | 294 | 294 | 280.45 | 283.25 | 283.25 | -4.85 (-1.68%) | 21,806 |
| 8 May 2019 | INR | 291.25 | 293.55 | 283.9 | 288.1 | 288.1 | -2.6 (-0.89%) | 23,116 |
| 7 May 2019 | INR | 298 | 299.8 | 288.85 | 290.7 | 290.7 | -5.15 (-1.74%) | 7,585 |
| 6 May 2019 | INR | 300.2 | 306.05 | 294.7 | 295.85 | 295.85 | -5.3 (-1.76%) | 10,513 |
| 3 May 2019 | INR | 303 | 307.9 | 299 | 301.15 | 301.15 | -4.95 (-1.62%) | 6,654 |
| 2 May 2019 | INR | 307.5 | 310 | 302 | 306.1 | 306.1 | +1.1 (+0.36%) | 4,034 |
| 30 Apr 2019 | INR | 316 | 316 | 301.5 | 305 | 305 | -12.7 (-4.00%) | 8,066 |
