| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 392.2 | 397.35 | 385 | 394.75 | 394.75 | -0.25 (-0.06%) | 1,165 |
| 11 Jun 2019 | INR | 392.1 | 397 | 389.95 | 395 | 395 | +6.8 (+1.75%) | 3,786 |
| 10 Jun 2019 | INR | 387.9 | 393.8 | 386.7 | 388.2 | 388.2 | +0.35 (+0.09%) | 2,344 |
| 7 Jun 2019 | INR | 392 | 392 | 383.2 | 387.85 | 387.85 | -5.4 (-1.37%) | 1,408 |
| 6 Jun 2019 | INR | 395 | 398.2 | 389.95 | 393.25 | 393.25 | -1.55 (-0.39%) | 1,699 |
| 4 Jun 2019 | INR | 392 | 397.7 | 381 | 394.8 | 394.8 | +6.9 (+1.78%) | 6,949 |
| 3 Jun 2019 | INR | 392 | 392.8 | 383.9 | 387.9 | 387.9 | -0.8 (-0.21%) | 1,524 |
| 31 May 2019 | INR | 392.25 | 393 | 382.15 | 388.7 | 388.7 | -1.9 (-0.49%) | 398 |
| 30 May 2019 | INR | 395 | 397.05 | 385.05 | 390.6 | 390.6 | -4.35 (-1.10%) | 816 |
| 29 May 2019 | INR | 389.95 | 395.7 | 389.95 | 394.95 | 394.95 | +0.75 (+0.19%) | 492 |
| 28 May 2019 | INR | 397.95 | 397.95 | 388 | 394.2 | 394.2 | -0.85 (-0.22%) | 866 |
| 27 May 2019 | INR | 398.85 | 398.85 | 392 | 395.05 | 395.05 | -3.35 (-0.84%) | 950 |
| 24 May 2019 | INR | 383 | 399.9 | 379.1 | 398.4 | 398.4 | +21.95 (+5.83%) | 3,569 |
| 23 May 2019 | INR | 382 | 384.2 | 374.4 | 376.45 | 376.45 | -2.25 (-0.59%) | 1,956 |
| 22 May 2019 | INR | 382.4 | 382.4 | 377.6 | 378.7 | 378.7 | -1.2 (-0.32%) | 785 |
| 21 May 2019 | INR | 384 | 387.4 | 370.75 | 379.9 | 379.9 | -6.1 (-1.58%) | 3,063 |
| 20 May 2019 | INR | 378 | 387.5 | 374.25 | 386 | 386 | +7.8 (+2.06%) | 1,529 |
| 17 May 2019 | INR | 376 | 381.1 | 371.9 | 378.2 | 378.2 | +3.5 (+0.93%) | 1,733 |
| 16 May 2019 | INR | 372.75 | 377 | 365.1 | 374.7 | 374.7 | +4.9 (+1.33%) | 1,714 |
| 15 May 2019 | INR | 371.6 | 376.2 | 368.45 | 369.8 | 369.8 | -1.2 (-0.32%) | 1,270 |
| 14 May 2019 | INR | 365.85 | 375.8 | 363.8 | 371 | 371 | +3.95 (+1.08%) | 1,174 |
| 13 May 2019 | INR | 368.4 | 372.8 | 365 | 367.05 | 367.05 | -3.35 (-0.90%) | 454 |
| 10 May 2019 | INR | 365.15 | 374 | 365 | 370.4 | 370.4 | +2.95 (+0.80%) | 692 |
| 9 May 2019 | INR | 377.5 | 378 | 365 | 367.45 | 367.45 | -0.55 (-0.15%) | 1,692 |
| 8 May 2019 | INR | 366 | 374.95 | 364.25 | 368 | 368 | -0.1 (-0.03%) | 2,032 |
| 7 May 2019 | INR | 375.95 | 377.1 | 366 | 368.1 | 368.1 | -2.9 (-0.78%) | 3,375 |
| 6 May 2019 | INR | 371.95 | 376.9 | 362.1 | 371 | 371 | -4 (-1.07%) | 102,620 |
| 3 May 2019 | INR | 379.15 | 381.4 | 370 | 375 | 375 | +3.6 (+0.97%) | 2,425 |
| 2 May 2019 | INR | 391.5 | 394.95 | 368.2 | 371.4 | 371.4 | -5.3 (-1.41%) | 6,580 |
| 30 Apr 2019 | INR | 377 | 387.6 | 366.05 | 376.7 | 376.7 | -1.25 (-0.33%) | 9,960 |
