| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 259 | 260.36 | 255.9 | 259 | 129.5 | -1.76 (-0.67%) | 22,156 |
| 11 Jun 2019 | INR | 264.86 | 267.14 | 258.46 | 260.76 | 130.38 | -3.24 (-1.23%) | 20,674 |
| 10 Jun 2019 | INR | 263.96 | 273.54 | 262.04 | 264 | 132 | +0.24 (+0.09%) | 32,150 |
| 7 Jun 2019 | INR | 268.86 | 270.2 | 258.04 | 263.76 | 131.88 | -4.44 (-1.66%) | 31,356 |
| 6 Jun 2019 | INR | 274.64 | 274.64 | 267.5 | 268.2 | 134.1 | -2.66 (-0.98%) | 29,772 |
| 4 Jun 2019 | INR | 275 | 275.2 | 266.86 | 270.86 | 135.43 | -2.4 (-0.88%) | 25,282 |
| 3 Jun 2019 | INR | 277 | 280 | 272.36 | 273.26 | 136.63 | +2.16 (+0.80%) | 32,784 |
| 31 May 2019 | INR | 275 | 279 | 267.36 | 271.1 | 135.55 | +0.56 (+0.21%) | 40,402 |
| 30 May 2019 | INR | 287 | 288 | 264.96 | 270.54 | 135.27 | -10.56 (-3.76%) | 86,360 |
| 29 May 2019 | INR | 288 | 290 | 272.6 | 281.1 | 140.55 | -4.2 (-1.47%) | 49,608 |
| 28 May 2019 | INR | 277.14 | 289.9 | 277.14 | 285.3 | 142.65 | +4 (+1.42%) | 51,782 |
| 27 May 2019 | INR | 274.04 | 284.4 | 273 | 281.3 | 140.65 | +9.44 (+3.47%) | 51,766 |
| 24 May 2019 | INR | 273 | 279.96 | 270.2 | 271.86 | 135.93 | +1.46 (+0.54%) | 38,524 |
| 23 May 2019 | INR | 268.6 | 284.8 | 265.14 | 270.4 | 135.2 | +1.7 (+0.63%) | 70,096 |
| 22 May 2019 | INR | 244 | 278 | 242 | 268.7 | 134.35 | +31.84 (+13.44%) | 176,292 |
| 21 May 2019 | INR | 244 | 245.1 | 236.36 | 236.86 | 118.43 | -4.24 (-1.76%) | 24,826 |
| 20 May 2019 | INR | 248.4 | 248.4 | 235.94 | 241.1 | 120.55 | +9.9 (+4.28%) | 30,922 |
| 17 May 2019 | INR | 235.26 | 235.26 | 227.56 | 231.2 | 115.6 | +0.8 (+0.35%) | 22,576 |
| 16 May 2019 | INR | 231.36 | 231.6 | 225 | 230.4 | 115.2 | +3.5 (+1.54%) | 29,322 |
| 15 May 2019 | INR | 235 | 237.9 | 221.14 | 226.9 | 113.45 | -4.96 (-2.14%) | 28,572 |
| 14 May 2019 | INR | 228.06 | 233.14 | 226.86 | 231.86 | 115.93 | -0.14 (-0.06%) | 21,734 |
| 13 May 2019 | INR | 249.9 | 249.9 | 230.1 | 232 | 116 | -10.86 (-4.47%) | 30,350 |
| 10 May 2019 | INR | 248 | 248 | 240 | 242.86 | 121.43 | -4.84 (-1.95%) | 26,462 |
| 9 May 2019 | INR | 226.7 | 249 | 226.7 | 247.7 | 123.85 | -2.44 (-0.98%) | 69,018 |
| 8 May 2019 | INR | 259.36 | 259.36 | 248 | 250.14 | 125.07 | -4.72 (-1.85%) | 21,848 |
| 7 May 2019 | INR | 256.26 | 256.26 | 252.1 | 254.86 | 127.43 | +1.76 (+0.70%) | 19,294 |
| 6 May 2019 | INR | 251.06 | 257.9 | 250.5 | 253.1 | 126.55 | +0.34 (+0.13%) | 25,218 |
| 3 May 2019 | INR | 254.56 | 258.8 | 251 | 252.76 | 126.38 | -1.8 (-0.71%) | 25,158 |
| 2 May 2019 | INR | 263.7 | 263.7 | 252.36 | 254.56 | 127.28 | -4.58 (-1.77%) | 21,798 |
| 30 Apr 2019 | INR | 276.9 | 276.9 | 257.1 | 259.14 | 129.57 | -10.12 (-3.76%) | 39,468 |
