| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | INR | 348 | 348 | 344.68 | 346.92 | 346.92 | -1.07 (-0.31%) | 72,800 |
| 24 May 2019 | INR | 348 | 349.9 | 345 | 347.99 | 347.99 | -1.51 (-0.43%) | 736,400 |
| 23 May 2019 | INR | 349.89 | 352 | 346 | 349.5 | 349.5 | +2.69 (+0.78%) | 1,744,800 |
| 22 May 2019 | INR | 348 | 349.98 | 345 | 346.81 | 346.81 | -1.07 (-0.31%) | 79,200 |
| 21 May 2019 | INR | 342 | 349.9 | 342 | 347.88 | 347.88 | +6.84 (+2.01%) | 128,800 |
| 20 May 2019 | INR | 341.1 | 344 | 340.4 | 341.04 | 341.04 | +0.64 (+0.19%) | 646,000 |
| 17 May 2019 | INR | 337 | 341.98 | 337 | 340.4 | 340.4 | -0.6 (-0.18%) | 325,600 |
| 16 May 2019 | INR | 339.05 | 341.98 | 339.05 | 341 | 341 | -1.13 (-0.33%) | 8,000 |
| 15 May 2019 | INR | 338.9 | 343 | 336.5 | 342.13 | 342.13 | +2.6 (+0.77%) | 709,200 |
| 14 May 2019 | INR | 325 | 343.5 | 325 | 339.53 | 339.53 | +7.66 (+2.31%) | 928,800 |
| 13 May 2019 | INR | 333 | 334 | 331.06 | 331.87 | 331.87 | -4.23 (-1.26%) | 125,600 |
| 10 May 2019 | INR | 332.55 | 339 | 332 | 336.1 | 336.1 | +1.37 (+0.41%) | 70,400 |
| 9 May 2019 | INR | 335.36 | 335.45 | 333 | 334.73 | 334.73 | -4.01 (-1.18%) | 345,200 |
| 8 May 2019 | INR | 331.9 | 344.45 | 327.13 | 338.74 | 338.74 | +9.26 (+2.81%) | 952,000 |
| 7 May 2019 | INR | 327.97 | 332.7 | 325.1 | 329.48 | 329.48 | +4.44 (+1.37%) | 582,800 |
| 6 May 2019 | INR | 321.1 | 325.86 | 321.01 | 325.04 | 325.04 | +1.99 (+0.62%) | 881,200 |
| 3 May 2019 | INR | 329.9 | 329.9 | 321.57 | 323.05 | 323.05 | +1.56 (+0.49%) | 1,058,000 |
| 2 May 2019 | INR | 321 | 324.79 | 320.5 | 321.49 | 321.49 | +1.07 (+0.33%) | 1,282,800 |
| 1 May 2019 | INR | 320.42 | 320.42 | 320.42 | 320.42 | 320.42 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | INR | 325.11 | 330 | 316 | 320.42 | 320.42 | -6.87 (-2.10%) | 751,600 |
| 29 Apr 2019 | INR | 327.29 | 327.29 | 327.29 | 327.29 | 327.29 | 0.0 (0.0%) | 0 |
| 26 Apr 2019 | INR | 331 | 332.46 | 327 | 327.29 | 327.29 | -3.66 (-1.11%) | 51,200 |
| 25 Apr 2019 | INR | 329.01 | 332.99 | 327.95 | 330.95 | 330.95 | +1.14 (+0.35%) | 43,200 |
| 24 Apr 2019 | INR | 331 | 331 | 327 | 329.81 | 329.81 | -0.4 (-0.12%) | 28,400 |
| 23 Apr 2019 | INR | 332.99 | 333 | 330 | 330.21 | 330.21 | -2.88 (-0.86%) | 21,600 |
| 22 Apr 2019 | INR | 330.72 | 337.8 | 327.56 | 333.09 | 333.09 | -5.68 (-1.68%) | 43,600 |
| 18 Apr 2019 | INR | 342.55 | 344 | 336 | 338.77 | 338.77 | -0.06 (-0.02%) | 125,200 |
| 17 Apr 2019 | INR | 338.83 | 338.83 | 338.83 | 338.83 | 338.83 | 0.0 (0.0%) | 0 |
| 16 Apr 2019 | INR | 346.97 | 349.2 | 336.01 | 338.83 | 338.83 | -0.22 (-0.06%) | 146,000 |
| 15 Apr 2019 | INR | 339 | 339.25 | 336 | 339.05 | 339.05 | +2.17 (+0.64%) | 90,800 |
