| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 285 | 285 | 274 | 277.7 | 277.7 | -1.1 (-0.39%) | 985 |
| 11 Jun 2019 | INR | 285 | 285.3 | 275.3 | 278.8 | 278.8 | -5.15 (-1.81%) | 1,793 |
| 10 Jun 2019 | INR | 302 | 302 | 281 | 283.95 | 283.95 | -11 (-3.73%) | 5,210 |
| 7 Jun 2019 | INR | 300.35 | 301.45 | 292.1 | 294.95 | 294.95 | -2.3 (-0.77%) | 1,859 |
| 6 Jun 2019 | INR | 297.05 | 304 | 290 | 297.25 | 297.25 | -1.45 (-0.49%) | 5,918 |
| 4 Jun 2019 | INR | 297.55 | 302 | 297 | 298.7 | 298.7 | +1.8 (+0.61%) | 2,255 |
| 3 Jun 2019 | INR | 297 | 304.9 | 290.7 | 296.9 | 296.9 | -0.75 (-0.25%) | 5,303 |
| 31 May 2019 | INR | 299.4 | 307 | 295.75 | 297.65 | 297.65 | -2.6 (-0.87%) | 7,508 |
| 30 May 2019 | INR | 289 | 305 | 286.55 | 300.25 | 300.25 | +11.5 (+3.98%) | 10,784 |
| 29 May 2019 | INR | 287 | 289.9 | 286 | 288.75 | 288.75 | +7.85 (+2.79%) | 3,235 |
| 28 May 2019 | INR | 297.95 | 297.95 | 275.05 | 280.9 | 280.9 | -9.2 (-3.17%) | 4,739 |
| 27 May 2019 | INR | 279 | 295 | 279 | 290.1 | 290.1 | +12.75 (+4.60%) | 43,617 |
| 24 May 2019 | INR | 276.55 | 282.95 | 268.45 | 277.35 | 277.35 | +19.65 (+7.63%) | 10,220 |
| 23 May 2019 | INR | 274.15 | 281.65 | 250 | 257.7 | 257.7 | -8.7 (-3.27%) | 10,488 |
| 22 May 2019 | INR | 256.1 | 269.8 | 256.1 | 266.4 | 266.4 | +6.3 (+2.42%) | 2,397 |
| 21 May 2019 | INR | 271.1 | 271.1 | 253.5 | 260.1 | 260.1 | -10 (-3.70%) | 979 |
| 20 May 2019 | INR | 271.15 | 278.15 | 268.05 | 270.1 | 270.1 | +15.35 (+6.03%) | 3,899 |
| 17 May 2019 | INR | 241.35 | 258.7 | 240.1 | 254.75 | 254.75 | +11.5 (+4.73%) | 1,493 |
| 16 May 2019 | INR | 241.7 | 245.3 | 239.75 | 243.25 | 243.25 | -3.25 (-1.32%) | 279 |
| 15 May 2019 | INR | 247.6 | 247.6 | 244 | 246.5 | 246.5 | +1.55 (+0.63%) | 934 |
| 14 May 2019 | INR | 240.45 | 247.05 | 240.45 | 244.95 | 244.95 | +2.4 (+0.99%) | 485 |
| 13 May 2019 | INR | 240.7 | 243.95 | 240.2 | 242.55 | 242.55 | +3.9 (+1.63%) | 458 |
| 10 May 2019 | INR | 246.55 | 248 | 235.55 | 238.65 | 238.65 | -8.45 (-3.42%) | 7,360 |
| 9 May 2019 | INR | 242.25 | 251 | 242.25 | 247.1 | 247.1 | +5.85 (+2.42%) | 3,022 |
| 8 May 2019 | INR | 246.9 | 254.1 | 240 | 241.25 | 241.25 | -11.45 (-4.53%) | 8,002 |
| 7 May 2019 | INR | 251.65 | 254.55 | 250.9 | 252.7 | 252.7 | +3.3 (+1.32%) | 1,581 |
| 6 May 2019 | INR | 246.55 | 255 | 240.15 | 249.4 | 249.4 | -4.8 (-1.89%) | 7,050 |
| 3 May 2019 | INR | 242 | 255.65 | 242 | 254.2 | 254.2 | +9.25 (+3.78%) | 3,554 |
| 2 May 2019 | INR | 260 | 260 | 239.5 | 244.95 | 244.95 | -14.4 (-5.55%) | 9,122 |
| 30 Apr 2019 | INR | 267.55 | 271.1 | 258.9 | 259.35 | 259.35 | -8.55 (-3.19%) | 6,062 |
