| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 255.55 | 262.8 | 255.55 | 259.7 | 259.7 | -0.95 (-0.36%) | 956 |
| 11 Jun 2019 | INR | 255.1 | 263.95 | 252 | 260.65 | 260.65 | +5.05 (+1.98%) | 7,660 |
| 10 Jun 2019 | INR | 272 | 273.9 | 251.6 | 255.6 | 255.6 | -14.35 (-5.32%) | 3,805 |
| 7 Jun 2019 | INR | 270.7 | 272 | 260.05 | 269.95 | 269.95 | -0.75 (-0.28%) | 3,909 |
| 6 Jun 2019 | INR | 268 | 275 | 268 | 270.7 | 270.7 | +1.3 (+0.48%) | 19,476 |
| 4 Jun 2019 | INR | 275 | 275 | 266 | 269.4 | 269.4 | +3.45 (+1.30%) | 14,947 |
| 3 Jun 2019 | INR | 250 | 275.95 | 249.9 | 265.95 | 265.95 | +17.05 (+6.85%) | 63,559 |
| 31 May 2019 | INR | 248.3 | 254.3 | 248.25 | 248.9 | 248.9 | -2.3 (-0.92%) | 4,533 |
| 30 May 2019 | INR | 250.05 | 253 | 248 | 251.2 | 251.2 | +0.9 (+0.36%) | 16,737 |
| 29 May 2019 | INR | 258.7 | 258.7 | 249.6 | 250.3 | 250.3 | -5.95 (-2.32%) | 13,660 |
| 28 May 2019 | INR | 256 | 258.9 | 250 | 256.25 | 256.25 | +8.1 (+3.26%) | 36,317 |
| 27 May 2019 | INR | 243.9 | 251.05 | 240.05 | 248.15 | 248.15 | +7.15 (+2.97%) | 21,428 |
| 24 May 2019 | INR | 234.4 | 243 | 231.05 | 241 | 241 | +9.05 (+3.90%) | 8,755 |
| 23 May 2019 | INR | 235.1 | 242.8 | 231 | 231.95 | 231.95 | +1.35 (+0.59%) | 4,695 |
| 22 May 2019 | INR | 230.35 | 235.95 | 225.15 | 230.6 | 230.6 | +0.3 (+0.13%) | 103,538 |
| 21 May 2019 | INR | 240 | 240.95 | 228.8 | 230.3 | 230.3 | -8 (-3.36%) | 4,902 |
| 20 May 2019 | INR | 239 | 248.65 | 235 | 238.3 | 238.3 | +7.6 (+3.29%) | 8,600 |
| 17 May 2019 | INR | 229.95 | 233.9 | 225.25 | 230.7 | 230.7 | -2.3 (-0.99%) | 4,663 |
| 16 May 2019 | INR | 236.05 | 236.55 | 230 | 233 | 233 | -5.45 (-2.29%) | 2,729 |
| 15 May 2019 | INR | 242.35 | 244.4 | 238 | 238.45 | 238.45 | -0.4 (-0.17%) | 3,199 |
| 14 May 2019 | INR | 248.1 | 252 | 231.95 | 238.85 | 238.85 | -10.5 (-4.21%) | 4,053 |
| 13 May 2019 | INR | 252 | 269.95 | 248 | 249.35 | 249.35 | -2.4 (-0.95%) | 2,459 |
| 10 May 2019 | INR | 250.7 | 255.75 | 250.6 | 251.75 | 251.75 | -4.1 (-1.60%) | 2,391 |
| 9 May 2019 | INR | 256.9 | 256.9 | 247.95 | 255.85 | 255.85 | +2.4 (+0.95%) | 936 |
| 8 May 2019 | INR | 259.95 | 260 | 250 | 253.45 | 253.45 | -4.6 (-1.78%) | 2,729 |
| 7 May 2019 | INR | 260.75 | 262.9 | 257.2 | 258.05 | 258.05 | -1.15 (-0.44%) | 3,569 |
| 6 May 2019 | INR | 263.05 | 264.9 | 258 | 259.2 | 259.2 | -4.9 (-1.86%) | 4,967 |
| 3 May 2019 | INR | 258.15 | 266.5 | 258.15 | 264.1 | 264.1 | +1.75 (+0.67%) | 3,182 |
| 2 May 2019 | INR | 268.3 | 272.9 | 258 | 262.35 | 262.35 | -5.95 (-2.22%) | 5,639 |
| 30 Apr 2019 | INR | 274.3 | 274.3 | 266 | 268.3 | 268.3 | -2.55 (-0.94%) | 2,232 |
