| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 360 | 362.5 | 353.85 | 354.95 | 354.95 | -4.05 (-1.13%) | 38,066 |
| 11 Jun 2019 | INR | 365 | 365.05 | 358.05 | 359 | 359 | -9.95 (-2.70%) | 33,525 |
| 10 Jun 2019 | INR | 365 | 374.15 | 360 | 368.95 | 368.95 | +2.15 (+0.59%) | 305,887 |
| 7 Jun 2019 | INR | 365.6 | 369.95 | 363.65 | 366.8 | 366.8 | -0.15 (-0.04%) | 14,261 |
| 6 Jun 2019 | INR | 370.5 | 374.45 | 366.1 | 366.95 | 366.95 | -7.7 (-2.06%) | 335,847 |
| 4 Jun 2019 | INR | 373 | 376.5 | 373 | 374.65 | 374.65 | -1.85 (-0.49%) | 14,144 |
| 3 Jun 2019 | INR | 375 | 381 | 373.55 | 376.5 | 376.5 | -0.1 (-0.03%) | 22,145 |
| 31 May 2019 | INR | 378.65 | 382.95 | 363.35 | 376.6 | 376.6 | +0.55 (+0.15%) | 83,159 |
| 30 May 2019 | INR | 375.2 | 377.45 | 374.05 | 376.05 | 376.05 | -2.25 (-0.59%) | 61,350 |
| 29 May 2019 | INR | 375 | 381.65 | 375 | 378.3 | 378.3 | -0.65 (-0.17%) | 229,640 |
| 28 May 2019 | INR | 378.95 | 384.9 | 370.55 | 378.95 | 378.95 | +3.35 (+0.89%) | 884,611 |
| 27 May 2019 | INR | 368 | 379.5 | 364.3 | 375.6 | 375.6 | +10.2 (+2.79%) | 277,497 |
| 24 May 2019 | INR | 354 | 366.15 | 354 | 365.4 | 365.4 | +12 (+3.40%) | 114,377 |
| 23 May 2019 | INR | 354.6 | 357.95 | 348.75 | 353.4 | 353.4 | -0.55 (-0.16%) | 98,180 |
| 22 May 2019 | INR | 356.2 | 359.95 | 351.2 | 353.95 | 353.95 | -6 (-1.67%) | 24,435 |
| 21 May 2019 | INR | 365.05 | 365.75 | 357.1 | 359.95 | 359.95 | -10.1 (-2.73%) | 36,724 |
| 20 May 2019 | INR | 357.5 | 371.5 | 357.5 | 370.05 | 370.05 | +11.5 (+3.21%) | 59,809 |
| 17 May 2019 | INR | 356.95 | 360 | 351.95 | 358.55 | 358.55 | -0.8 (-0.22%) | 14,921 |
| 16 May 2019 | INR | 360.7 | 362.7 | 346.5 | 359.35 | 359.35 | -2.7 (-0.75%) | 96,236 |
| 15 May 2019 | INR | 353.05 | 370 | 352.35 | 362.05 | 362.05 | +9.15 (+2.59%) | 470,114 |
| 14 May 2019 | INR | 352.15 | 359 | 345 | 352.9 | 352.9 | -1.15 (-0.32%) | 39,291 |
| 13 May 2019 | INR | 352 | 356.85 | 350.55 | 354.05 | 354.05 | 0.0 (0.0%) | 82,213 |
| 10 May 2019 | INR | 354.05 | 355.95 | 353.3 | 354.05 | 354.05 | -1.05 (-0.30%) | 6,505 |
| 9 May 2019 | INR | 354 | 356.45 | 353.45 | 355.1 | 355.1 | +0.4 (+0.11%) | 13,111 |
| 8 May 2019 | INR | 361 | 361 | 352.85 | 354.7 | 354.7 | -4.35 (-1.21%) | 60,039 |
| 7 May 2019 | INR | 354 | 362 | 351.95 | 359.05 | 359.05 | +4.25 (+1.20%) | 141,307 |
| 6 May 2019 | INR | 353 | 355 | 350 | 354.8 | 354.8 | -0.35 (-0.10%) | 27,477 |
| 3 May 2019 | INR | 354.45 | 359.8 | 351 | 355.15 | 355.15 | -3.3 (-0.92%) | 68,802 |
| 2 May 2019 | INR | 361.1 | 361.1 | 350.65 | 358.45 | 358.45 | -1.55 (-0.43%) | 107,115 |
| 30 Apr 2019 | INR | 369 | 369 | 358.05 | 360 | 360 | -10.35 (-2.79%) | 40,363 |
