| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 270.15 | 270.5 | 265.3 | 269.05 | 269.05 | -0.95 (-0.35%) | 87,378 |
| 11 Jun 2019 | INR | 270 | 271 | 266.4 | 270 | 270 | -1 (-0.37%) | 24,032 |
| 10 Jun 2019 | INR | 273 | 274.8 | 264.5 | 271 | 271 | +0.1 (+0.04%) | 81,539 |
| 7 Jun 2019 | INR | 267.15 | 272 | 263 | 270.9 | 270.9 | +2.35 (+0.88%) | 100,587 |
| 6 Jun 2019 | INR | 270.1 | 274.9 | 257.95 | 268.55 | 268.55 | -0.85 (-0.32%) | 42,555 |
| 4 Jun 2019 | INR | 270.95 | 276 | 268 | 269.4 | 269.4 | -1.9 (-0.70%) | 27,015 |
| 3 Jun 2019 | INR | 268.8 | 276.4 | 268 | 271.3 | 271.3 | +1.05 (+0.39%) | 38,914 |
| 31 May 2019 | INR | 267.05 | 271.65 | 260.2 | 270.25 | 270.25 | +0.45 (+0.17%) | 58,241 |
| 30 May 2019 | INR | 267.6 | 272 | 267.1 | 269.8 | 269.8 | -0.1 (-0.04%) | 34,174 |
| 29 May 2019 | INR | 270.25 | 279.5 | 267.25 | 269.9 | 269.9 | -0.35 (-0.13%) | 63,854 |
| 28 May 2019 | INR | 275 | 275 | 269.45 | 270.25 | 270.25 | -3.9 (-1.42%) | 56,072 |
| 27 May 2019 | INR | 260.1 | 278 | 260.1 | 274.15 | 274.15 | +8 (+3.01%) | 159,878 |
| 24 May 2019 | INR | 245.95 | 269.4 | 242.5 | 266.15 | 266.15 | +21.15 (+8.63%) | 263,388 |
| 23 May 2019 | INR | 244.3 | 249.75 | 240.2 | 245 | 245 | +6.45 (+2.70%) | 179,535 |
| 22 May 2019 | INR | 230.65 | 247 | 230.65 | 238.55 | 238.55 | +6.35 (+2.73%) | 188,401 |
| 21 May 2019 | INR | 236.85 | 238.9 | 228.05 | 232.2 | 232.2 | -3.65 (-1.55%) | 31,554 |
| 20 May 2019 | INR | 235.5 | 240.55 | 232 | 235.85 | 235.85 | +5.35 (+2.32%) | 129,932 |
| 17 May 2019 | INR | 224.95 | 233 | 224.05 | 230.5 | 230.5 | +5.5 (+2.44%) | 184,809 |
| 16 May 2019 | INR | 229 | 229 | 220.15 | 225 | 225 | -0.45 (-0.20%) | 269,608 |
| 15 May 2019 | INR | 225 | 228 | 223.15 | 225.45 | 225.45 | +0.4 (+0.18%) | 72,685 |
| 14 May 2019 | INR | 223.05 | 231.85 | 221.15 | 225.05 | 225.05 | +0.1 (+0.04%) | 109,246 |
| 13 May 2019 | INR | 225.4 | 226.9 | 223 | 224.95 | 224.95 | -0.05 (-0.02%) | 67,666 |
| 10 May 2019 | INR | 225.35 | 226 | 224.15 | 225 | 225 | +0.6 (+0.27%) | 47,900 |
| 9 May 2019 | INR | 223 | 226 | 223 | 224.4 | 224.4 | -0.6 (-0.27%) | 57,566 |
| 8 May 2019 | INR | 220.4 | 226.5 | 220 | 225 | 225 | +3.15 (+1.42%) | 71,567 |
| 7 May 2019 | INR | 220.7 | 226 | 220.55 | 221.85 | 221.85 | -0.1 (-0.05%) | 27,446 |
| 6 May 2019 | INR | 229 | 229.1 | 221 | 221.95 | 221.95 | -7.15 (-3.12%) | 37,177 |
| 3 May 2019 | INR | 234 | 234 | 228.05 | 229.1 | 229.1 | -1.55 (-0.67%) | 18,010 |
| 2 May 2019 | INR | 232 | 234 | 228 | 230.65 | 230.65 | +3.6 (+1.59%) | 66,079 |
| 30 Apr 2019 | INR | 227.7 | 228.45 | 224.15 | 227.05 | 227.05 | +0.5 (+0.22%) | 55,370 |
