| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 263 | 263.05 | 258 | 262.85 | 262.85 | +0.35 (+0.13%) | 73,868 |
| 11 Jun 2019 | INR | 261 | 264 | 258.65 | 262.5 | 262.5 | +2.1 (+0.81%) | 162,337 |
| 10 Jun 2019 | INR | 251.5 | 261.9 | 251.5 | 260.4 | 260.4 | +5.7 (+2.24%) | 211,151 |
| 7 Jun 2019 | INR | 258.5 | 260.9 | 251 | 254.7 | 254.7 | -4.25 (-1.64%) | 157,452 |
| 6 Jun 2019 | INR | 258.05 | 260.9 | 257 | 258.95 | 258.95 | +0.35 (+0.14%) | 143,171 |
| 4 Jun 2019 | INR | 250.7 | 259.9 | 250.5 | 258.6 | 258.6 | +7.9 (+3.15%) | 207,453 |
| 3 Jun 2019 | INR | 252.9 | 254.75 | 248 | 250.7 | 250.7 | -2.2 (-0.87%) | 166,783 |
| 31 May 2019 | INR | 250.55 | 255.8 | 248 | 252.9 | 252.9 | +4.3 (+1.73%) | 430,389 |
| 30 May 2019 | INR | 243 | 249.9 | 243 | 248.6 | 248.6 | +6.1 (+2.52%) | 168,781 |
| 29 May 2019 | INR | 244.1 | 245.55 | 236.45 | 242.5 | 242.5 | -6.7 (-2.69%) | 172,479 |
| 28 May 2019 | INR | 248.15 | 253.75 | 246.05 | 249.2 | 249.2 | -0.5 (-0.20%) | 173,810 |
| 27 May 2019 | INR | 250.1 | 252 | 241.55 | 249.7 | 249.7 | -0.1 (-0.04%) | 215,908 |
| 24 May 2019 | INR | 251 | 260 | 248 | 249.8 | 249.8 | +0.95 (+0.38%) | 588,120 |
| 23 May 2019 | INR | 238.6 | 260 | 236.1 | 248.85 | 248.85 | +13.85 (+5.89%) | 870,890 |
| 22 May 2019 | INR | 225.05 | 237.05 | 225.05 | 235 | 235 | +8 (+3.52%) | 160,426 |
| 21 May 2019 | INR | 231.75 | 232 | 225 | 227 | 227 | -4.6 (-1.99%) | 107,266 |
| 20 May 2019 | INR | 236 | 238 | 228.55 | 231.6 | 231.6 | +2.95 (+1.29%) | 176,571 |
| 17 May 2019 | INR | 225.95 | 233.55 | 225.95 | 228.65 | 228.65 | +4.3 (+1.92%) | 249,049 |
| 16 May 2019 | INR | 215.05 | 229.65 | 214.85 | 224.35 | 224.35 | +9.35 (+4.35%) | 232,753 |
| 15 May 2019 | INR | 203.1 | 216.6 | 203.1 | 215 | 215 | +11.9 (+5.86%) | 253,163 |
| 14 May 2019 | INR | 194.6 | 205 | 191.1 | 203.1 | 203.1 | +7.9 (+4.05%) | 161,917 |
| 13 May 2019 | INR | 193.95 | 201.5 | 190 | 195.2 | 195.2 | +2.4 (+1.24%) | 289,123 |
| 10 May 2019 | INR | 181.9 | 194.85 | 181.9 | 192.8 | 192.8 | +11.4 (+6.28%) | 229,193 |
| 9 May 2019 | INR | 180 | 184.65 | 178.15 | 181.4 | 181.4 | +0.3 (+0.17%) | 236,025 |
| 8 May 2019 | INR | 179.65 | 182.15 | 178.1 | 181.1 | 181.1 | +1.15 (+0.64%) | 165,073 |
| 7 May 2019 | INR | 183.8 | 183.8 | 178.35 | 179.95 | 179.95 | -0.1 (-0.06%) | 200,908 |
| 6 May 2019 | INR | 181.8 | 186.45 | 178.55 | 180.05 | 180.05 | -4.1 (-2.23%) | 58,912 |
| 3 May 2019 | INR | 186.8 | 187.45 | 183.4 | 184.15 | 184.15 | -2.6 (-1.39%) | 29,703 |
| 2 May 2019 | INR | 187.25 | 190.9 | 182.15 | 186.75 | 186.75 | -4.45 (-2.33%) | 41,406 |
| 30 Apr 2019 | INR | 191.2 | 193.1 | 184 | 191.2 | 191.2 | +0.05 (+0.03%) | 34,519 |
