| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 305 | 310.35 | 301.7 | 308.65 | 308.65 | +3.05 (+1.00%) | 4,453,850 |
| 10 Jun 2019 | INR | 308.6 | 311.1 | 299.3 | 305.6 | 305.6 | -5.8 (-1.86%) | 4,409,260 |
| 7 Jun 2019 | INR | 306.1 | 312 | 303.1 | 311.4 | 311.4 | +3.3 (+1.07%) | 3,717,740 |
| 6 Jun 2019 | INR | 317.5 | 320.3 | 303.75 | 308.1 | 308.1 | -9.75 (-3.07%) | 7,963,310 |
| 4 Jun 2019 | INR | 324.55 | 324.75 | 317 | 317.85 | 317.85 | -6.9 (-2.12%) | 6,765,410 |
| 3 Jun 2019 | INR | 333.3 | 333.5 | 321.3 | 324.75 | 324.75 | +0.5 (+0.15%) | 9,679,700 |
| 31 May 2019 | INR | 325 | 332 | 318.55 | 324.25 | 324.25 | +6.6 (+2.08%) | 14,126,700 |
| 30 May 2019 | INR | 315 | 318.5 | 313.25 | 317.65 | 317.65 | +4.1 (+1.31%) | 6,440,000 |
| 29 May 2019 | INR | 318.9 | 319 | 308.6 | 313.55 | 313.55 | -4.7 (-1.48%) | 6,227,100 |
| 28 May 2019 | INR | 316.55 | 323.5 | 313.45 | 318.25 | 318.25 | +1.7 (+0.54%) | 10,653,680 |
| 27 May 2019 | INR | 301 | 317.9 | 299.5 | 316.55 | 316.55 | +14.3 (+4.73%) | 7,886,270 |
| 24 May 2019 | INR | 298.95 | 307.9 | 297.1 | 302.25 | 302.25 | +12.6 (+4.35%) | 14,416,860 |
| 23 May 2019 | INR | 293.9 | 306 | 287.7 | 289.65 | 289.65 | +0.9 (+0.31%) | 12,176,550 |
| 22 May 2019 | INR | 286.45 | 295.9 | 286.1 | 288.75 | 288.75 | +4.2 (+1.48%) | 6,068,400 |
| 21 May 2019 | INR | 301.5 | 301.85 | 278.7 | 284.55 | 284.55 | -8.95 (-3.05%) | 10,577,290 |
| 20 May 2019 | INR | 283 | 301.85 | 282.5 | 293.5 | 293.5 | +18.8 (+6.84%) | 11,173,670 |
| 17 May 2019 | INR | 279.45 | 279.45 | 272 | 274.7 | 274.7 | -6.4 (-2.28%) | 4,717,300 |
| 16 May 2019 | INR | 263.45 | 285 | 262 | 281.1 | 281.1 | +13.7 (+5.12%) | 6,693,670 |
| 15 May 2019 | INR | 269.5 | 273.9 | 265.95 | 267.4 | 267.4 | -0.8 (-0.30%) | 4,754,080 |
| 14 May 2019 | INR | 262 | 270.05 | 260 | 268.2 | 268.2 | +5.45 (+2.07%) | 4,369,770 |
| 13 May 2019 | INR | 269 | 276.75 | 261.25 | 262.75 | 262.75 | -9.4 (-3.45%) | 5,702,050 |
| 10 May 2019 | INR | 275 | 275 | 269.8 | 272.15 | 272.15 | -4.55 (-1.64%) | 4,947,130 |
| 9 May 2019 | INR | 282.9 | 283.7 | 275.5 | 276.7 | 276.7 | -5.2 (-1.84%) | 3,920,170 |
| 8 May 2019 | INR | 287.3 | 287.3 | 280.6 | 281.9 | 281.9 | -3.1 (-1.09%) | 3,442,650 |
| 7 May 2019 | INR | 290.05 | 291 | 277.5 | 285 | 285 | -7.25 (-2.48%) | 7,398,310 |
| 6 May 2019 | INR | 284.55 | 293.7 | 283.55 | 292.25 | 292.25 | +6.2 (+2.17%) | 7,424,390 |
| 3 May 2019 | INR | 287 | 290.45 | 281.7 | 286.05 | 286.05 | +4.1 (+1.45%) | 6,696,510 |
| 2 May 2019 | INR | 291.75 | 292.9 | 280.15 | 281.95 | 281.95 | -9.3 (-3.19%) | 6,687,350 |
| 30 Apr 2019 | INR | 284.8 | 294.85 | 279.35 | 291.25 | 291.25 | +8.35 (+2.95%) | 9,806,890 |
| 26 Apr 2019 | INR | 275 | 284 | 275 | 282.9 | 282.9 | +7.85 (+2.85%) | 6,886,460 |
