| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 304.6 | 304.6 | 301.25 | 301.55 | 301.55 | -3.05 (-1.00%) | 668 |
| 11 Jun 2019 | INR | 310 | 310 | 302 | 304.6 | 304.6 | -4.7 (-1.52%) | 1,220 |
| 10 Jun 2019 | INR | 309 | 312.05 | 306 | 309.3 | 309.3 | +0.85 (+0.28%) | 473 |
| 7 Jun 2019 | INR | 309 | 315.45 | 308.15 | 308.45 | 308.45 | -5.55 (-1.77%) | 1,897 |
| 6 Jun 2019 | INR | 312.75 | 315.15 | 307.95 | 314 | 314 | -3 (-0.95%) | 728 |
| 4 Jun 2019 | INR | 319.95 | 319.95 | 312.25 | 317 | 317 | +1.05 (+0.33%) | 1,368 |
| 3 Jun 2019 | INR | 316.65 | 320.65 | 310 | 315.95 | 315.95 | +0.4 (+0.13%) | 1,002 |
| 31 May 2019 | INR | 318.25 | 326 | 310.85 | 315.55 | 315.55 | -0.95 (-0.30%) | 3,276 |
| 30 May 2019 | INR | 320 | 320 | 315 | 316.5 | 316.5 | -1.3 (-0.41%) | 833 |
| 29 May 2019 | INR | 330 | 330 | 316.05 | 317.8 | 317.8 | -8.7 (-2.66%) | 2,023 |
| 28 May 2019 | INR | 333.7 | 335 | 324.7 | 326.5 | 326.5 | -2.05 (-0.62%) | 1,673 |
| 27 May 2019 | INR | 313 | 337.4 | 311.65 | 328.55 | 328.55 | +17.1 (+5.49%) | 6,459 |
| 24 May 2019 | INR | 310.35 | 312.45 | 309.25 | 311.45 | 311.45 | +1.15 (+0.37%) | 939 |
| 23 May 2019 | INR | 315 | 318 | 305.7 | 310.3 | 310.3 | -0.3 (-0.10%) | 5,304 |
| 22 May 2019 | INR | 308 | 312.05 | 303.3 | 310.6 | 310.6 | +2.75 (+0.89%) | 3,857 |
| 21 May 2019 | INR | 313.65 | 317.4 | 305 | 307.85 | 307.85 | -7.9 (-2.50%) | 3,639 |
| 20 May 2019 | INR | 320.15 | 335.15 | 308.95 | 315.75 | 315.75 | -5.75 (-1.79%) | 3,048 |
| 17 May 2019 | INR | 328.3 | 332.5 | 320 | 321.5 | 321.5 | -0.1 (-0.03%) | 1,507 |
| 16 May 2019 | INR | 328.2 | 334 | 318.4 | 321.6 | 321.6 | -6.65 (-2.03%) | 5,847 |
| 15 May 2019 | INR | 335.95 | 363 | 321.6 | 328.25 | 328.25 | -6.95 (-2.07%) | 24,806 |
| 14 May 2019 | INR | 324.75 | 338.5 | 322.65 | 335.2 | 335.2 | +6.3 (+1.92%) | 1,157 |
| 13 May 2019 | INR | 329.15 | 331.45 | 325.3 | 328.9 | 328.9 | -4.1 (-1.23%) | 724 |
| 10 May 2019 | INR | 330.05 | 334.6 | 329.8 | 333 | 333 | +0.9 (+0.27%) | 1,004 |
| 9 May 2019 | INR | 334 | 336.75 | 327.05 | 332.1 | 332.1 | +0.15 (+0.05%) | 1,132 |
| 8 May 2019 | INR | 322 | 335.5 | 322 | 331.95 | 331.95 | +6.65 (+2.04%) | 4,257 |
| 7 May 2019 | INR | 326.65 | 328.75 | 321.35 | 325.3 | 325.3 | +0.05 (+0.02%) | 920 |
| 6 May 2019 | INR | 320 | 330.7 | 319 | 325.25 | 325.25 | +2.25 (+0.70%) | 2,606 |
| 3 May 2019 | INR | 319.7 | 327.95 | 318.7 | 323 | 323 | +12.75 (+4.11%) | 2,447 |
| 2 May 2019 | INR | 314.4 | 327.05 | 307.65 | 310.25 | 310.25 | -5.55 (-1.76%) | 2,094 |
| 30 Apr 2019 | INR | 333 | 333 | 312.45 | 315.8 | 315.8 | -15.15 (-4.58%) | 3,614 |
