| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 360.3 | 367.05 | 357.1 | 363.5 | 363.5 | +2.1 (+0.58%) | 1,574 |
| 11 Jun 2019 | INR | 372 | 372 | 357.05 | 361.4 | 361.4 | -12.55 (-3.36%) | 2,489 |
| 10 Jun 2019 | INR | 373.2 | 378.15 | 371.75 | 373.95 | 373.95 | -0.6 (-0.16%) | 374 |
| 7 Jun 2019 | INR | 382 | 386.5 | 367.9 | 374.55 | 374.55 | -6.65 (-1.74%) | 1,636 |
| 6 Jun 2019 | INR | 390 | 394 | 381 | 381.2 | 381.2 | -9.8 (-2.51%) | 1,849 |
| 4 Jun 2019 | INR | 395 | 399.8 | 390.05 | 391 | 391 | -2.55 (-0.65%) | 1,911 |
| 3 Jun 2019 | INR | 392.9 | 394.95 | 381.8 | 393.55 | 393.55 | +0.15 (+0.04%) | 1,344 |
| 31 May 2019 | INR | 391.35 | 395.15 | 391.35 | 393.4 | 393.4 | +2 (+0.51%) | 1,223 |
| 30 May 2019 | INR | 393.2 | 396 | 388.1 | 391.4 | 391.4 | 0.0 (0.0%) | 1,435 |
| 29 May 2019 | INR | 398 | 398 | 388.9 | 391.4 | 391.4 | -5.95 (-1.50%) | 1,845 |
| 28 May 2019 | INR | 399.25 | 407.95 | 386.1 | 397.35 | 397.35 | +0.85 (+0.21%) | 5,507 |
| 27 May 2019 | INR | 384.8 | 406.8 | 384.5 | 396.5 | 396.5 | +12.5 (+3.26%) | 5,882 |
| 24 May 2019 | INR | 364 | 397.65 | 362.8 | 384 | 384 | +26 (+7.26%) | 12,326 |
| 23 May 2019 | INR | 355 | 365.95 | 348.55 | 358 | 358 | +7 (+1.99%) | 4,536 |
| 22 May 2019 | INR | 360 | 365.6 | 349 | 351 | 351 | -4.7 (-1.32%) | 4,051 |
| 21 May 2019 | INR | 365.75 | 371 | 353.25 | 355.7 | 355.7 | -10.05 (-2.75%) | 3,738 |
| 20 May 2019 | INR | 350 | 376 | 350 | 365.75 | 365.75 | +22.55 (+6.57%) | 8,307 |
| 17 May 2019 | INR | 335.05 | 348 | 333.05 | 343.2 | 343.2 | +5.95 (+1.76%) | 2,788 |
| 16 May 2019 | INR | 357.95 | 357.95 | 334.15 | 337.25 | 337.25 | -11.75 (-3.37%) | 2,996 |
| 15 May 2019 | INR | 347.5 | 355 | 341.85 | 349 | 349 | -1.45 (-0.41%) | 2,663 |
| 14 May 2019 | INR | 339.3 | 355 | 330 | 350.45 | 350.45 | +8.65 (+2.53%) | 9,212 |
| 13 May 2019 | INR | 360.4 | 361.6 | 340 | 341.8 | 341.8 | -18.5 (-5.13%) | 5,879 |
| 10 May 2019 | INR | 364.85 | 364.9 | 357 | 360.3 | 360.3 | +1.5 (+0.42%) | 2,510 |
| 9 May 2019 | INR | 364.65 | 364.85 | 355.1 | 358.8 | 358.8 | -4.55 (-1.25%) | 1,259 |
| 8 May 2019 | INR | 343 | 378 | 343 | 363.35 | 363.35 | -12.65 (-3.36%) | 3,001 |
| 7 May 2019 | INR | 385 | 387.1 | 375 | 376 | 376 | -6.95 (-1.81%) | 5,264 |
| 6 May 2019 | INR | 380.95 | 390.65 | 380 | 382.95 | 382.95 | -6.55 (-1.68%) | 2,464 |
| 3 May 2019 | INR | 394.85 | 397.4 | 387.3 | 389.5 | 389.5 | -1.35 (-0.35%) | 3,025 |
| 2 May 2019 | INR | 393 | 396.3 | 389.1 | 390.85 | 390.85 | -3.4 (-0.86%) | 2,889 |
| 30 Apr 2019 | INR | 402.55 | 402.55 | 377.6 | 394.25 | 394.25 | -5.2 (-1.30%) | 7,413 |
