| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 269.6 | 269.65 | 265.05 | 268.45 | 268.45 | -1.45 (-0.54%) | 1,254 |
| 11 Jun 2019 | INR | 269.55 | 271.3 | 267 | 269.9 | 269.9 | -0.45 (-0.17%) | 1,496 |
| 10 Jun 2019 | INR | 270.4 | 273.9 | 264.7 | 270.35 | 270.35 | -1.1 (-0.41%) | 6,655 |
| 7 Jun 2019 | INR | 263.35 | 273 | 255 | 271.45 | 271.45 | +4.55 (+1.70%) | 11,440 |
| 6 Jun 2019 | INR | 284 | 295 | 258.5 | 266.9 | 266.9 | -1.7 (-0.63%) | 6,176 |
| 4 Jun 2019 | INR | 268.5 | 275 | 265.35 | 268.6 | 268.6 | -2.9 (-1.07%) | 3,611 |
| 3 Jun 2019 | INR | 270 | 277.05 | 267.9 | 271.5 | 271.5 | +0.95 (+0.35%) | 8,665 |
| 31 May 2019 | INR | 270 | 272 | 260 | 270.55 | 270.55 | +1 (+0.37%) | 9,645 |
| 30 May 2019 | INR | 269 | 270.4 | 267.7 | 269.55 | 269.55 | +0.15 (+0.06%) | 5,238 |
| 29 May 2019 | INR | 271 | 280.15 | 265.05 | 269.4 | 269.4 | -0.95 (-0.35%) | 11,297 |
| 28 May 2019 | INR | 273.55 | 273.85 | 269.6 | 270.35 | 270.35 | -4.75 (-1.73%) | 2,834 |
| 27 May 2019 | INR | 266.05 | 278 | 266 | 275.1 | 275.1 | +9.8 (+3.69%) | 22,743 |
| 24 May 2019 | INR | 246.65 | 268.7 | 246.25 | 265.3 | 265.3 | +20.25 (+8.26%) | 22,613 |
| 23 May 2019 | INR | 244 | 249.8 | 240.7 | 245.05 | 245.05 | +4 (+1.66%) | 17,647 |
| 22 May 2019 | INR | 233.6 | 245.15 | 232.65 | 241.05 | 241.05 | +8.95 (+3.86%) | 5,222 |
| 21 May 2019 | INR | 233.6 | 238 | 228 | 232.1 | 232.1 | -3 (-1.28%) | 6,345 |
| 20 May 2019 | INR | 235 | 238.1 | 232 | 235.1 | 235.1 | +4.2 (+1.82%) | 4,561 |
| 17 May 2019 | INR | 225.15 | 232.05 | 224.8 | 230.9 | 230.9 | +5.3 (+2.35%) | 1,995 |
| 16 May 2019 | INR | 230.25 | 230.25 | 223.5 | 225.6 | 225.6 | +0.05 (+0.02%) | 1,940 |
| 15 May 2019 | INR | 225 | 228.8 | 224.6 | 225.55 | 225.55 | +1.25 (+0.56%) | 1,991 |
| 14 May 2019 | INR | 223.95 | 230.3 | 222.6 | 224.3 | 224.3 | -0.25 (-0.11%) | 5,807 |
| 13 May 2019 | INR | 224.85 | 226 | 224 | 224.55 | 224.55 | -1.45 (-0.64%) | 1,459 |
| 10 May 2019 | INR | 224.25 | 229.6 | 224.25 | 226 | 226 | +1.4 (+0.62%) | 2,038 |
| 9 May 2019 | INR | 224.45 | 226.65 | 223.75 | 224.6 | 224.6 | +1 (+0.45%) | 3,949 |
| 8 May 2019 | INR | 222.2 | 227 | 221.3 | 223.6 | 223.6 | +1.45 (+0.65%) | 8,956 |
| 7 May 2019 | INR | 219.25 | 226.1 | 219.25 | 222.15 | 222.15 | -0.7 (-0.31%) | 5,040 |
| 6 May 2019 | INR | 229 | 229 | 222 | 222.85 | 222.85 | -5.45 (-2.39%) | 6,817 |
| 3 May 2019 | INR | 235.7 | 235.7 | 228 | 228.3 | 228.3 | -2.85 (-1.23%) | 1,564 |
| 2 May 2019 | INR | 230.5 | 234.25 | 228.1 | 231.15 | 231.15 | +4.15 (+1.83%) | 10,533 |
| 30 Apr 2019 | INR | 227.6 | 227.6 | 225.6 | 227 | 227 | +0.4 (+0.18%) | 4,157 |
