| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | INR | 226.06 | 229.4 | 224.16 | 225.44 | 112.72 | -0.26 (-0.12%) | 16,250 |
| 29 May 2019 | INR | 231.56 | 231.56 | 223.3 | 225.7 | 112.85 | -3.6 (-1.57%) | 14,160 |
| 28 May 2019 | INR | 232.66 | 233.94 | 225.44 | 229.3 | 114.65 | -2.5 (-1.08%) | 40,860 |
| 27 May 2019 | INR | 226.94 | 233.8 | 221.16 | 231.8 | 115.9 | +8.36 (+3.74%) | 49,700 |
| 24 May 2019 | INR | 217.4 | 227.06 | 213.1 | 223.44 | 111.72 | +8.2 (+3.81%) | 62,260 |
| 23 May 2019 | INR | 214.84 | 221.7 | 211.24 | 215.24 | 107.62 | +3.8 (+1.80%) | 67,140 |
| 22 May 2019 | INR | 210 | 212.84 | 209 | 211.44 | 105.72 | -1.16 (-0.55%) | 22,740 |
| 21 May 2019 | INR | 217 | 217 | 204 | 212.6 | 106.3 | -3.24 (-1.50%) | 36,850 |
| 20 May 2019 | INR | 210.16 | 218.56 | 205.3 | 215.84 | 107.92 | +5.68 (+2.70%) | 110,640 |
| 17 May 2019 | INR | 211 | 212.9 | 207.94 | 210.16 | 105.08 | -1.14 (-0.54%) | 29,220 |
| 16 May 2019 | INR | 211 | 217.66 | 210 | 211.3 | 105.65 | -1.04 (-0.49%) | 19,080 |
| 15 May 2019 | INR | 211 | 217.4 | 211 | 212.34 | 106.17 | +0.28 (+0.13%) | 15,110 |
| 14 May 2019 | INR | 210.84 | 213.76 | 208.16 | 212.06 | 106.03 | -0.74 (-0.35%) | 41,400 |
| 13 May 2019 | INR | 216.06 | 217.9 | 212.1 | 212.8 | 106.4 | -4.96 (-2.28%) | 16,590 |
| 10 May 2019 | INR | 217 | 224 | 216.5 | 217.76 | 108.88 | -0.94 (-0.43%) | 20,160 |
| 9 May 2019 | INR | 224.9 | 224.9 | 216.1 | 218.7 | 109.35 | -1.8 (-0.82%) | 11,520 |
| 8 May 2019 | INR | 221.24 | 224.8 | 219.94 | 220.5 | 110.25 | -3.84 (-1.71%) | 22,690 |
| 7 May 2019 | INR | 224.56 | 229.16 | 223.06 | 224.34 | 112.17 | -3.56 (-1.56%) | 16,140 |
| 6 May 2019 | INR | 230 | 230.06 | 225.06 | 227.9 | 113.95 | -5 (-2.15%) | 24,000 |
| 3 May 2019 | INR | 237.16 | 237.16 | 231.1 | 232.9 | 116.45 | -4.9 (-2.06%) | 46,000 |
| 2 May 2019 | INR | 239.94 | 241.4 | 236.24 | 237.8 | 118.9 | -0.26 (-0.11%) | 56,090 |
| 30 Apr 2019 | INR | 243 | 243 | 236.24 | 238.06 | 119.03 | -4.64 (-1.91%) | 17,490 |
| 26 Apr 2019 | INR | 241.34 | 244.9 | 240.94 | 242.7 | 121.35 | +1.36 (+0.56%) | 22,330 |
| 25 Apr 2019 | INR | 242 | 245.06 | 240.9 | 241.34 | 120.67 | -2.16 (-0.89%) | 28,060 |
| 24 Apr 2019 | INR | 246.66 | 246.66 | 242.24 | 243.5 | 121.75 | -3.1 (-1.26%) | 23,610 |
| 23 Apr 2019 | INR | 247.6 | 251.5 | 245.2 | 246.6 | 123.3 | -0.64 (-0.26%) | 16,780 |
| 22 Apr 2019 | INR | 250 | 251.06 | 247 | 247.24 | 123.62 | -4.86 (-1.93%) | 33,170 |
| 18 Apr 2019 | INR | 257.94 | 259.7 | 250.5 | 252.1 | 126.05 | -3.46 (-1.35%) | 39,530 |
| 16 Apr 2019 | INR | 259.36 | 259.36 | 253 | 255.56 | 127.78 | -0.74 (-0.29%) | 24,080 |
| 15 Apr 2019 | INR | 253.7 | 261.9 | 253 | 256.3 | 128.15 | +2.6 (+1.02%) | 37,270 |
