| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 371.2 | 376.2 | 366.85 | 371.1 | 371.1 | -0.55 (-0.15%) | 49,849 |
| 11 Jun 2019 | INR | 379.5 | 379.5 | 365 | 371.65 | 371.65 | -7.55 (-1.99%) | 51,772 |
| 10 Jun 2019 | INR | 387.3 | 390.1 | 376.5 | 379.2 | 379.2 | -6.75 (-1.75%) | 89,090 |
| 7 Jun 2019 | INR | 379.5 | 387.9 | 379.25 | 385.95 | 385.95 | +7.1 (+1.87%) | 82,177 |
| 6 Jun 2019 | INR | 392 | 392 | 377.5 | 378.85 | 378.85 | -15.45 (-3.92%) | 59,804 |
| 4 Jun 2019 | INR | 400 | 400 | 389.85 | 394.3 | 394.3 | -2.95 (-0.74%) | 98,089 |
| 3 Jun 2019 | INR | 394 | 403.2 | 389.15 | 397.25 | 397.25 | +9.05 (+2.33%) | 269,055 |
| 31 May 2019 | INR | 389 | 394.65 | 381.1 | 388.2 | 388.2 | +0.4 (+0.10%) | 264,760 |
| 30 May 2019 | INR | 384.95 | 396.05 | 384.6 | 387.8 | 387.8 | +6.15 (+1.61%) | 219,415 |
| 29 May 2019 | INR | 384.25 | 385 | 376.6 | 381.65 | 381.65 | -2.6 (-0.68%) | 39,583 |
| 28 May 2019 | INR | 386.2 | 389.45 | 376.85 | 384.25 | 384.25 | -1.8 (-0.47%) | 44,914 |
| 27 May 2019 | INR | 365.3 | 389.7 | 365.3 | 386.05 | 386.05 | +15.75 (+4.25%) | 141,716 |
| 24 May 2019 | INR | 358.5 | 385 | 358.5 | 370.3 | 370.3 | +15.45 (+4.35%) | 85,950 |
| 23 May 2019 | INR | 350 | 362.75 | 350 | 354.85 | 354.85 | +6.75 (+1.94%) | 129,187 |
| 22 May 2019 | INR | 347.1 | 352 | 343.8 | 348.1 | 348.1 | +1.05 (+0.30%) | 37,700 |
| 21 May 2019 | INR | 358 | 360.55 | 345.35 | 347.05 | 347.05 | -11.05 (-3.09%) | 39,429 |
| 20 May 2019 | INR | 342 | 362.25 | 342 | 358.1 | 358.1 | +18.7 (+5.51%) | 70,617 |
| 17 May 2019 | INR | 334.45 | 342.95 | 332.9 | 339.4 | 339.4 | +4.95 (+1.48%) | 36,311 |
| 16 May 2019 | INR | 339 | 342.75 | 332 | 334.45 | 334.45 | -4.2 (-1.24%) | 32,463 |
| 15 May 2019 | INR | 339.2 | 346.35 | 336.5 | 338.65 | 338.65 | +4.85 (+1.45%) | 49,629 |
| 14 May 2019 | INR | 339 | 339 | 322.75 | 333.8 | 333.8 | -2.95 (-0.88%) | 111,122 |
| 13 May 2019 | INR | 352 | 353.4 | 334.9 | 336.75 | 336.75 | -15.35 (-4.36%) | 227,942 |
| 10 May 2019 | INR | 361 | 361 | 350 | 352.1 | 352.1 | -7.05 (-1.96%) | 157,134 |
| 9 May 2019 | INR | 360 | 367.25 | 355.3 | 359.15 | 359.15 | +2.35 (+0.66%) | 36,834 |
| 8 May 2019 | INR | 362 | 365.4 | 354.7 | 356.8 | 356.8 | -8.25 (-2.26%) | 36,075 |
| 7 May 2019 | INR | 369.8 | 373.15 | 362.1 | 365.05 | 365.05 | -2.45 (-0.67%) | 44,017 |
| 6 May 2019 | INR | 370.8 | 376 | 364.5 | 367.5 | 367.5 | -3.8 (-1.02%) | 49,383 |
| 3 May 2019 | INR | 377.95 | 379 | 369.9 | 371.3 | 371.3 | -1.9 (-0.51%) | 41,269 |
| 2 May 2019 | INR | 365.5 | 376.8 | 365.5 | 373.2 | 373.2 | +3.9 (+1.06%) | 79,151 |
| 30 Apr 2019 | INR | 369 | 372 | 362.5 | 369.3 | 369.3 | +1.05 (+0.29%) | 60,331 |
