| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 398.4 | 399 | 389 | 390.55 | 39.055 | -7.75 (-1.95%) | 2,363 |
| 11 Jun 2019 | INR | 400.2 | 404 | 396.4 | 398.3 | 39.83 | +1.05 (+0.26%) | 2,891 |
| 10 Jun 2019 | INR | 400.55 | 406 | 393.3 | 397.25 | 39.725 | -5.6 (-1.39%) | 1,430 |
| 7 Jun 2019 | INR | 409.5 | 409.5 | 402 | 402.85 | 40.285 | -5.5 (-1.35%) | 3,805 |
| 6 Jun 2019 | INR | 411.3 | 413.55 | 404.05 | 408.35 | 40.835 | -4.75 (-1.15%) | 3,434 |
| 4 Jun 2019 | INR | 413.75 | 417 | 410.1 | 413.1 | 41.31 | +0.5 (+0.12%) | 4,432 |
| 3 Jun 2019 | INR | 409 | 419.3 | 408.25 | 412.6 | 41.26 | +2.55 (+0.62%) | 11,202 |
| 31 May 2019 | INR | 414.15 | 414.9 | 405.5 | 410.05 | 41.005 | -3.65 (-0.88%) | 7,410 |
| 30 May 2019 | INR | 406.75 | 414.95 | 399.6 | 413.7 | 41.37 | +9.3 (+2.30%) | 6,892 |
| 29 May 2019 | INR | 416.45 | 416.45 | 394 | 404.4 | 40.44 | -22.95 (-5.37%) | 25,557 |
| 28 May 2019 | INR | 420 | 433.9 | 419.1 | 427.35 | 42.735 | +10.75 (+2.58%) | 14,368 |
| 27 May 2019 | INR | 410 | 424 | 410 | 416.6 | 41.66 | +11.15 (+2.75%) | 16,785 |
| 24 May 2019 | INR | 395 | 412 | 394.25 | 405.45 | 40.545 | +10.65 (+2.70%) | 9,809 |
| 23 May 2019 | INR | 398.8 | 406.15 | 392.35 | 394.8 | 39.48 | +3.9 (+1.00%) | 11,039 |
| 22 May 2019 | INR | 386.35 | 393.9 | 382.2 | 390.9 | 39.09 | +4.15 (+1.07%) | 4,125 |
| 21 May 2019 | INR | 389.6 | 392.9 | 386 | 386.75 | 38.675 | -0.9 (-0.23%) | 3,109 |
| 20 May 2019 | INR | 391.9 | 391.9 | 384.9 | 387.65 | 38.765 | +6.1 (+1.60%) | 2,059 |
| 17 May 2019 | INR | 376 | 383.5 | 374.6 | 381.55 | 38.155 | +5.45 (+1.45%) | 2,010 |
| 16 May 2019 | INR | 380.2 | 381.65 | 375.5 | 376.1 | 37.61 | -4.95 (-1.30%) | 2,028 |
| 15 May 2019 | INR | 390.65 | 390.65 | 378 | 381.05 | 38.105 | -7.6 (-1.96%) | 1,713 |
| 14 May 2019 | INR | 381 | 394 | 377.4 | 388.65 | 38.865 | +2.85 (+0.74%) | 2,120 |
| 13 May 2019 | INR | 396.5 | 402 | 382.2 | 385.8 | 38.58 | -10.25 (-2.59%) | 6,701 |
| 10 May 2019 | INR | 394 | 398 | 394 | 396.05 | 39.605 | -3.55 (-0.89%) | 1,867 |
| 9 May 2019 | INR | 394.05 | 403 | 394 | 399.6 | 39.96 | +5.5 (+1.40%) | 3,469 |
| 8 May 2019 | INR | 396 | 397.8 | 392.2 | 394.1 | 39.41 | -1.8 (-0.45%) | 1,839 |
| 7 May 2019 | INR | 404.4 | 406.9 | 395 | 395.9 | 39.59 | -8.6 (-2.13%) | 2,897 |
| 6 May 2019 | INR | 404.65 | 410 | 402.25 | 404.5 | 40.45 | -3.55 (-0.87%) | 3,231 |
| 3 May 2019 | INR | 411 | 414.05 | 405.7 | 408.05 | 40.805 | +8.55 (+2.14%) | 6,990 |
| 2 May 2019 | INR | 400.25 | 406.05 | 396 | 399.5 | 39.95 | -0.05 (-0.01%) | 1,008 |
| 30 Apr 2019 | INR | 401.15 | 402.45 | 392.2 | 399.55 | 39.955 | -3.55 (-0.88%) | 1,933 |
