| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 293 | 316.5 | 291.05 | 313.15 | 313.15 | +20.5 (+7.00%) | 31,838 |
| 11 Jun 2019 | INR | 285 | 304.85 | 281.85 | 292.65 | 292.65 | +6.8 (+2.38%) | 11,958 |
| 10 Jun 2019 | INR | 286.85 | 291.1 | 285.15 | 285.85 | 285.85 | -7.05 (-2.41%) | 3,787 |
| 7 Jun 2019 | INR | 293 | 293.95 | 288.05 | 292.9 | 292.9 | +0.3 (+0.10%) | 2,359 |
| 6 Jun 2019 | INR | 301.5 | 302.4 | 291.5 | 292.6 | 292.6 | -10.25 (-3.38%) | 2,890 |
| 4 Jun 2019 | INR | 300.75 | 307 | 298 | 302.85 | 302.85 | +2.5 (+0.83%) | 3,489 |
| 3 Jun 2019 | INR | 298.5 | 305.05 | 294 | 300.35 | 300.35 | +3.55 (+1.20%) | 3,909 |
| 31 May 2019 | INR | 308 | 309.35 | 295 | 296.8 | 296.8 | -28.7 (-8.82%) | 19,643 |
| 30 May 2019 | INR | 329.4 | 336.85 | 321 | 325.5 | 325.5 | +1 (+0.31%) | 7,658 |
| 29 May 2019 | INR | 334.4 | 334.4 | 322.9 | 324.5 | 324.5 | -4.8 (-1.46%) | 5,084 |
| 28 May 2019 | INR | 330.8 | 339 | 326 | 329.3 | 329.3 | -1.5 (-0.45%) | 11,700 |
| 27 May 2019 | INR | 309.5 | 333 | 308 | 330.8 | 330.8 | +22.15 (+7.18%) | 35,811 |
| 24 May 2019 | INR | 300.15 | 310.5 | 300 | 308.65 | 308.65 | +6.35 (+2.10%) | 8,411 |
| 23 May 2019 | INR | 297.85 | 305 | 295 | 302.3 | 302.3 | +6.45 (+2.18%) | 13,177 |
| 22 May 2019 | INR | 293.8 | 297.95 | 291 | 295.85 | 295.85 | +3.9 (+1.34%) | 2,752 |
| 21 May 2019 | INR | 292.95 | 301.55 | 286.9 | 291.95 | 291.95 | +5.6 (+1.96%) | 6,453 |
| 20 May 2019 | INR | 272.5 | 310 | 271.4 | 286.35 | 286.35 | +21.65 (+8.18%) | 18,096 |
| 17 May 2019 | INR | 256.5 | 266 | 256.5 | 264.7 | 264.7 | +8.15 (+3.18%) | 2,235 |
| 16 May 2019 | INR | 260 | 261 | 255 | 256.55 | 256.55 | -1.4 (-0.54%) | 3,191 |
| 15 May 2019 | INR | 267.7 | 270.95 | 255.05 | 257.95 | 257.95 | -4.05 (-1.55%) | 6,930 |
| 14 May 2019 | INR | 268.7 | 268.7 | 261 | 262 | 262 | -7.35 (-2.73%) | 5,493 |
| 13 May 2019 | INR | 272 | 275.1 | 267 | 269.35 | 269.35 | -2.6 (-0.96%) | 3,199 |
| 10 May 2019 | INR | 272.05 | 273.25 | 268 | 271.95 | 271.95 | -0.4 (-0.15%) | 2,428 |
| 9 May 2019 | INR | 272 | 273.7 | 270 | 272.35 | 272.35 | -0.25 (-0.09%) | 1,842 |
| 8 May 2019 | INR | 277.3 | 279.25 | 272 | 272.6 | 272.6 | -8.75 (-3.11%) | 4,550 |
| 7 May 2019 | INR | 286.8 | 289.95 | 280.25 | 281.35 | 281.35 | -9.45 (-3.25%) | 1,819 |
| 6 May 2019 | INR | 275.05 | 295 | 275 | 290.8 | 290.8 | +12.8 (+4.60%) | 7,290 |
| 3 May 2019 | INR | 275.05 | 283.05 | 275.05 | 278 | 278 | +0.65 (+0.23%) | 3,915 |
| 2 May 2019 | INR | 278 | 281.4 | 275 | 277.35 | 277.35 | -0.5 (-0.18%) | 3,404 |
| 30 Apr 2019 | INR | 293.9 | 293.9 | 277.05 | 277.85 | 277.85 | -5.25 (-1.85%) | 2,799 |
