| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 297.6 | 302.8 | 286.5 | 292.95 | 292.95 | -7.9 (-2.63%) | 1,749 |
| 11 Jun 2019 | INR | 304 | 310.5 | 290 | 300.85 | 300.85 | +2.15 (+0.72%) | 2,407 |
| 10 Jun 2019 | INR | 303.8 | 305.95 | 297.15 | 298.7 | 298.7 | -6.75 (-2.21%) | 1,647 |
| 7 Jun 2019 | INR | 296.05 | 314.85 | 296 | 305.45 | 305.45 | +5.45 (+1.82%) | 3,002 |
| 6 Jun 2019 | INR | 307.9 | 308.05 | 294.95 | 300 | 300 | -7.6 (-2.47%) | 2,964 |
| 4 Jun 2019 | INR | 318.95 | 319 | 301 | 307.6 | 307.6 | -8.25 (-2.61%) | 9,544 |
| 3 Jun 2019 | INR | 340 | 340 | 310 | 315.85 | 315.85 | -13.45 (-4.08%) | 4,557 |
| 31 May 2019 | INR | 344 | 349.8 | 324 | 329.3 | 329.3 | -13.4 (-3.91%) | 7,313 |
| 30 May 2019 | INR | 349.5 | 349.5 | 331.7 | 342.7 | 342.7 | -5.65 (-1.62%) | 17,789 |
| 29 May 2019 | INR | 336.4 | 365.7 | 332 | 348.35 | 348.35 | +26.55 (+8.25%) | 156,873 |
| 28 May 2019 | INR | 279.75 | 321.8 | 274 | 321.8 | 321.8 | +53.6 (+19.99%) | 33,481 |
| 27 May 2019 | INR | 248 | 270 | 248 | 268.2 | 268.2 | +19.55 (+7.86%) | 10,674 |
| 24 May 2019 | INR | 253.15 | 256 | 245 | 248.65 | 248.65 | -4.5 (-1.78%) | 7,723 |
| 23 May 2019 | INR | 261.05 | 268.3 | 250 | 253.15 | 253.15 | -8.35 (-3.19%) | 3,060 |
| 22 May 2019 | INR | 259.95 | 263 | 254.25 | 261.5 | 261.5 | +5.35 (+2.09%) | 5,283 |
| 21 May 2019 | INR | 257.05 | 261.2 | 250.75 | 256.15 | 256.15 | -0.75 (-0.29%) | 3,957 |
| 20 May 2019 | INR | 271.85 | 271.9 | 244.1 | 256.9 | 256.9 | +2.65 (+1.04%) | 13,882 |
| 17 May 2019 | INR | 250.3 | 258 | 243.6 | 254.25 | 254.25 | +1.75 (+0.69%) | 7,765 |
| 16 May 2019 | INR | 264.9 | 264.9 | 250.2 | 252.5 | 252.5 | -10.25 (-3.90%) | 7,037 |
| 15 May 2019 | INR | 276 | 276.1 | 260.15 | 262.75 | 262.75 | -13.55 (-4.90%) | 6,521 |
| 14 May 2019 | INR | 265.2 | 280 | 255 | 276.3 | 276.3 | +8.2 (+3.06%) | 5,615 |
| 13 May 2019 | INR | 291.05 | 294.9 | 263.45 | 268.1 | 268.1 | -22.9 (-7.87%) | 7,248 |
| 10 May 2019 | INR | 297.95 | 298 | 283.1 | 291 | 291 | -5.3 (-1.79%) | 2,598 |
| 9 May 2019 | INR | 302.95 | 306.95 | 295 | 296.3 | 296.3 | -5.65 (-1.87%) | 2,506 |
| 8 May 2019 | INR | 311.65 | 341.85 | 295 | 301.95 | 301.95 | -5.15 (-1.68%) | 20,714 |
| 7 May 2019 | INR | 309.15 | 322 | 301.05 | 307.1 | 307.1 | -3.25 (-1.05%) | 3,641 |
| 6 May 2019 | INR | 307.6 | 314.15 | 305 | 310.35 | 310.35 | +0.75 (+0.24%) | 1,498 |
| 3 May 2019 | INR | 319.85 | 323.95 | 303.05 | 309.6 | 309.6 | -9.8 (-3.07%) | 3,918 |
| 2 May 2019 | INR | 322.25 | 326.75 | 316 | 319.4 | 319.4 | -2.2 (-0.68%) | 967 |
| 30 Apr 2019 | INR | 334.05 | 334.05 | 315.3 | 321.6 | 321.6 | -15.8 (-4.68%) | 4,229 |
