| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 189.75 | 190.755 | 187.905 | 188.85 | 125.9 | -0.15 (-0.08%) | 62,544 |
| 11 Jun 2019 | INR | 190.95 | 190.95 | 187.545 | 189 | 126 | -1.245 (-0.65%) | 67,264 |
| 10 Jun 2019 | INR | 193.005 | 194.355 | 190.005 | 190.245 | 126.83 | -1.755 (-0.91%) | 46,569 |
| 7 Jun 2019 | INR | 193.995 | 195 | 190.755 | 192 | 128 | +0.255 (+0.13%) | 43,314 |
| 6 Jun 2019 | INR | 195.495 | 195.555 | 190.905 | 191.745 | 127.83 | -1.605 (-0.83%) | 181,704 |
| 4 Jun 2019 | INR | 194.445 | 196.305 | 192.555 | 193.35 | 128.9 | -0.255 (-0.13%) | 80,988 |
| 3 Jun 2019 | INR | 193.05 | 197.445 | 193.005 | 193.605 | 129.07 | -1.59 (-0.81%) | 77,982 |
| 31 May 2019 | INR | 199.155 | 201 | 194.505 | 195.195 | 130.13 | -3.06 (-1.54%) | 92,962 |
| 30 May 2019 | INR | 202.005 | 202.395 | 196.995 | 198.255 | 132.17 | -3.39 (-1.68%) | 158,419 |
| 29 May 2019 | INR | 195 | 202.995 | 192.3 | 201.645 | 134.43 | +14.19 (+7.57%) | 945,733 |
| 28 May 2019 | INR | 188.895 | 190.995 | 185.205 | 187.455 | 124.97 | +0.75 (+0.40%) | 181,233 |
| 27 May 2019 | INR | 184.005 | 190.8 | 184.005 | 186.705 | 124.47 | +4.455 (+2.44%) | 240,450 |
| 24 May 2019 | INR | 169.845 | 183.795 | 169.845 | 182.25 | 121.5 | +12.855 (+7.59%) | 313,687 |
| 23 May 2019 | INR | 169.995 | 172.455 | 169.005 | 169.395 | 112.93 | +1.74 (+1.04%) | 72,709 |
| 22 May 2019 | INR | 168.495 | 171.495 | 166.5 | 167.655 | 111.77 | -3.15 (-1.84%) | 76,953 |
| 21 May 2019 | INR | 171.105 | 174.105 | 169.35 | 170.805 | 113.87 | +0.855 (+0.50%) | 70,053 |
| 20 May 2019 | INR | 169.995 | 172.905 | 168 | 169.95 | 113.3 | +4.455 (+2.69%) | 131,950 |
| 17 May 2019 | INR | 163.05 | 166.995 | 163.05 | 165.495 | 110.33 | +1.8 (+1.10%) | 46,887 |
| 16 May 2019 | INR | 164.145 | 166.845 | 163.005 | 163.695 | 109.13 | -0.3 (-0.18%) | 70,071 |
| 15 May 2019 | INR | 165.45 | 167.55 | 163.995 | 163.995 | 109.33 | -1.455 (-0.88%) | 70,212 |
| 14 May 2019 | INR | 167.7 | 167.7 | 163.695 | 165.45 | 110.3 | -0.15 (-0.09%) | 41,773 |
| 13 May 2019 | INR | 167.1 | 168.645 | 165.105 | 165.6 | 110.4 | -1.905 (-1.14%) | 27,312 |
| 10 May 2019 | INR | 166.995 | 169.995 | 166.545 | 167.505 | 111.67 | -0.195 (-0.12%) | 31,809 |
| 9 May 2019 | INR | 166.995 | 168.45 | 166.995 | 167.7 | 111.8 | -0.045 (-0.03%) | 29,604 |
| 8 May 2019 | INR | 167.955 | 169.995 | 166.545 | 167.745 | 111.83 | -0.06 (-0.04%) | 52,263 |
| 7 May 2019 | INR | 168.9 | 169.845 | 167.055 | 167.805 | 111.87 | -1.095 (-0.65%) | 51,231 |
| 6 May 2019 | INR | 170.955 | 170.955 | 167.505 | 168.9 | 112.6 | +0.45 (+0.27%) | 55,179 |
| 3 May 2019 | INR | 171.555 | 172.305 | 167.505 | 168.45 | 112.3 | -2.055 (-1.21%) | 81,513 |
| 2 May 2019 | INR | 170.55 | 175.605 | 169.005 | 170.505 | 113.67 | +0.51 (+0.30%) | 71,970 |
| 30 Apr 2019 | INR | 178.005 | 178.005 | 168.405 | 169.995 | 113.33 | -6.45 (-3.66%) | 117,699 |
