| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 293 | 301.05 | 290.65 | 295.2 | 295.2 | +2.05 (+0.70%) | 189,805 |
| 12 Jun 2019 | INR | 298.1 | 299.7 | 292 | 293.15 | 293.15 | -4.95 (-1.66%) | 104,120 |
| 11 Jun 2019 | INR | 298 | 303.85 | 293.05 | 298.1 | 298.1 | +1.55 (+0.52%) | 491,630 |
| 10 Jun 2019 | INR | 289.5 | 298.9 | 284.2 | 296.55 | 296.55 | +9 (+3.13%) | 430,765 |
| 7 Jun 2019 | INR | 287 | 293 | 282.5 | 287.55 | 287.55 | -0.6 (-0.21%) | 174,245 |
| 6 Jun 2019 | INR | 295 | 298.6 | 285 | 288.15 | 288.15 | -8.05 (-2.72%) | 150,185 |
| 4 Jun 2019 | INR | 295 | 305 | 293.65 | 296.2 | 296.2 | -2.65 (-0.89%) | 615,610 |
| 3 Jun 2019 | INR | 291 | 305 | 287.9 | 298.85 | 298.85 | +5.75 (+1.96%) | 731,705 |
| 31 May 2019 | INR | 296.9 | 305 | 286.5 | 293.1 | 293.1 | -5.45 (-1.83%) | 1,703,280 |
| 30 May 2019 | INR | 277.9 | 303.3 | 277.9 | 298.55 | 298.55 | +20.75 (+7.47%) | 4,632,950 |
| 29 May 2019 | INR | 270.45 | 299.8 | 267.8 | 277.8 | 277.8 | +7.5 (+2.77%) | 1,444,810 |
| 28 May 2019 | INR | 267.9 | 272.95 | 265.05 | 270.3 | 270.3 | +4.3 (+1.62%) | 389,870 |
| 27 May 2019 | INR | 266.8 | 271.9 | 263.5 | 266 | 266 | -0.8 (-0.30%) | 312,765 |
| 24 May 2019 | INR | 257.25 | 272.5 | 253.1 | 266.8 | 266.8 | +9.55 (+3.71%) | 856,285 |
| 23 May 2019 | INR | 259.4 | 266.2 | 255 | 257.25 | 257.25 | -0.65 (-0.25%) | 332,680 |
| 22 May 2019 | INR | 263 | 263 | 252.4 | 257.9 | 257.9 | -1.05 (-0.41%) | 228,535 |
| 21 May 2019 | INR | 259.8 | 262.5 | 245.5 | 258.95 | 258.95 | +1.65 (+0.64%) | 130,180 |
| 20 May 2019 | INR | 254.4 | 260.65 | 245.1 | 257.3 | 257.3 | +15.5 (+6.41%) | 294,930 |
| 17 May 2019 | INR | 233.35 | 250.9 | 231.5 | 241.8 | 241.8 | +7 (+2.98%) | 236,285 |
| 16 May 2019 | INR | 230.7 | 236 | 230.7 | 234.8 | 234.8 | +0.35 (+0.15%) | 52,580 |
| 15 May 2019 | INR | 238.05 | 238.4 | 232.95 | 234.45 | 234.45 | -1.6 (-0.68%) | 34,865 |
| 14 May 2019 | INR | 238.1 | 238.1 | 234.65 | 236.05 | 236.05 | -2.6 (-1.09%) | 71,055 |
| 13 May 2019 | INR | 241.6 | 242.8 | 236 | 238.65 | 238.65 | -2.15 (-0.89%) | 48,105 |
| 10 May 2019 | INR | 245.75 | 245.75 | 238.85 | 240.8 | 240.8 | -2.6 (-1.07%) | 138,645 |
| 9 May 2019 | INR | 243.8 | 246.1 | 238.15 | 243.4 | 243.4 | +0.45 (+0.19%) | 145,070 |
| 8 May 2019 | INR | 241.15 | 246.85 | 241 | 242.95 | 242.95 | -2.05 (-0.84%) | 96,135 |
| 7 May 2019 | INR | 251.05 | 251.05 | 244 | 245 | 245 | -2.85 (-1.15%) | 73,300 |
| 6 May 2019 | INR | 251.5 | 251.5 | 247 | 247.85 | 247.85 | -3.65 (-1.45%) | 83,240 |
| 3 May 2019 | INR | 249.4 | 252.1 | 247 | 251.5 | 251.5 | +3.55 (+1.43%) | 85,735 |
| 2 May 2019 | INR | 248.35 | 248.5 | 244.7 | 247.95 | 247.95 | +1.6 (+0.65%) | 86,375 |
