| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 422 | 426.2 | 415.8 | 418.8 | 418.8 | -1.9 (-0.45%) | 1,006,623 |
| 11 Jun 2019 | INR | 412.55 | 426.95 | 407.1 | 420.7 | 420.7 | +8.55 (+2.07%) | 1,405,236 |
| 10 Jun 2019 | INR | 417.6 | 421.2 | 410 | 412.15 | 412.15 | -0.85 (-0.21%) | 626,692 |
| 7 Jun 2019 | INR | 418.6 | 422.5 | 407.75 | 413 | 413 | -4.55 (-1.09%) | 1,102,794 |
| 6 Jun 2019 | INR | 423.3 | 424.7 | 415.35 | 417.55 | 417.55 | -3.45 (-0.82%) | 1,007,188 |
| 4 Jun 2019 | INR | 409 | 430 | 406.25 | 421 | 421 | +11.3 (+2.76%) | 2,155,160 |
| 3 Jun 2019 | INR | 420 | 421 | 405 | 409.7 | 409.7 | -8.8 (-2.10%) | 1,277,114 |
| 31 May 2019 | INR | 435 | 437.85 | 417 | 418.5 | 418.5 | -15 (-3.46%) | 1,260,608 |
| 30 May 2019 | INR | 433 | 439.45 | 428 | 433.5 | 433.5 | +2.7 (+0.63%) | 1,278,976 |
| 29 May 2019 | INR | 446.4 | 458.45 | 426.15 | 430.8 | 430.8 | -15 (-3.36%) | 3,182,862 |
| 28 May 2019 | INR | 417 | 448.9 | 406.4 | 445.8 | 445.8 | +32.35 (+7.82%) | 5,104,551 |
| 27 May 2019 | INR | 394.75 | 419 | 393.35 | 413.45 | 413.45 | +23.6 (+6.05%) | 3,103,788 |
| 24 May 2019 | INR | 348.15 | 395.25 | 348.15 | 389.85 | 389.85 | +39.95 (+11.42%) | 4,511,547 |
| 23 May 2019 | INR | 370 | 372.9 | 348.4 | 349.9 | 349.9 | -11.4 (-3.16%) | 1,589,875 |
| 22 May 2019 | INR | 359 | 363 | 353.5 | 361.3 | 361.3 | +5.05 (+1.42%) | 1,127,241 |
| 21 May 2019 | INR | 363 | 369.5 | 351 | 356.25 | 356.25 | -3.65 (-1.01%) | 1,394,643 |
| 20 May 2019 | INR | 345 | 374.9 | 345 | 359.9 | 359.9 | +36.35 (+11.23%) | 3,176,995 |
| 17 May 2019 | INR | 315 | 331 | 315 | 323.55 | 323.55 | +10.95 (+3.50%) | 1,780,712 |
| 16 May 2019 | INR | 323.5 | 328.45 | 308.5 | 312.6 | 312.6 | -8.75 (-2.72%) | 1,110,432 |
| 15 May 2019 | INR | 334 | 343.7 | 315.9 | 321.35 | 321.35 | -10.4 (-3.13%) | 1,221,851 |
| 14 May 2019 | INR | 342 | 342.4 | 325.25 | 331.75 | 331.75 | -13.2 (-3.83%) | 1,287,078 |
| 13 May 2019 | INR | 364.85 | 365.35 | 342 | 344.95 | 344.95 | -19.9 (-5.45%) | 917,446 |
| 10 May 2019 | INR | 371 | 377.55 | 361 | 364.85 | 364.85 | -6.05 (-1.63%) | 1,069,042 |
| 9 May 2019 | INR | 386.05 | 387 | 368 | 370.9 | 370.9 | -14.7 (-3.81%) | 1,004,246 |
| 8 May 2019 | INR | 391.95 | 393.95 | 384.2 | 385.6 | 385.6 | -5.6 (-1.43%) | 693,777 |
| 7 May 2019 | INR | 397.2 | 404.4 | 389 | 391.2 | 391.2 | -3.2 (-0.81%) | 827,565 |
| 6 May 2019 | INR | 390 | 403.85 | 388.1 | 394.4 | 394.4 | -3.9 (-0.98%) | 1,111,272 |
| 3 May 2019 | INR | 400 | 406.9 | 392 | 398.3 | 398.3 | -0.25 (-0.06%) | 1,191,229 |
| 2 May 2019 | INR | 378.25 | 407.55 | 375.1 | 398.55 | 398.55 | +15.8 (+4.13%) | 2,481,804 |
| 30 Apr 2019 | INR | 403 | 405 | 375.1 | 382.75 | 382.75 | -24.25 (-5.96%) | 1,450,113 |
