| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 360 | 365 | 356.05 | 360.5 | 360.5 | -3.8 (-1.04%) | 23,779 |
| 12 Jun 2019 | INR | 361.7 | 367.1 | 356 | 364.3 | 364.3 | +2.6 (+0.72%) | 13,041 |
| 11 Jun 2019 | INR | 373.25 | 374 | 358.1 | 361.7 | 361.7 | -12.7 (-3.39%) | 21,224 |
| 10 Jun 2019 | INR | 379 | 382.45 | 370.6 | 374.4 | 374.4 | -0.7 (-0.19%) | 13,126 |
| 7 Jun 2019 | INR | 381.45 | 387.4 | 364 | 375.1 | 375.1 | -8.15 (-2.13%) | 42,779 |
| 6 Jun 2019 | INR | 399.9 | 399.9 | 381 | 383.25 | 383.25 | -12.4 (-3.13%) | 26,055 |
| 4 Jun 2019 | INR | 391.05 | 401.2 | 390 | 395.65 | 395.65 | +2.8 (+0.71%) | 16,136 |
| 3 Jun 2019 | INR | 391.1 | 396 | 381.55 | 392.85 | 392.85 | -0.8 (-0.20%) | 22,705 |
| 31 May 2019 | INR | 391.5 | 400.9 | 391.15 | 393.65 | 393.65 | +0.6 (+0.15%) | 16,410 |
| 30 May 2019 | INR | 391 | 396.45 | 389.55 | 393.05 | 393.05 | +0.25 (+0.06%) | 14,476 |
| 29 May 2019 | INR | 403 | 404.95 | 390.1 | 392.8 | 392.8 | -5.65 (-1.42%) | 32,555 |
| 28 May 2019 | INR | 400 | 409 | 386.15 | 398.45 | 398.45 | -0.25 (-0.06%) | 73,493 |
| 27 May 2019 | INR | 383.8 | 409 | 378.55 | 398.7 | 398.7 | +17.95 (+4.71%) | 93,283 |
| 24 May 2019 | INR | 363.95 | 399 | 362.1 | 380.75 | 380.75 | +20.8 (+5.78%) | 108,420 |
| 23 May 2019 | INR | 358.95 | 366.9 | 348.05 | 359.95 | 359.95 | +10.25 (+2.93%) | 451,465 |
| 22 May 2019 | INR | 363.2 | 365 | 348 | 349.7 | 349.7 | -8.1 (-2.26%) | 55,698 |
| 21 May 2019 | INR | 372 | 374 | 355 | 357.8 | 357.8 | -14.35 (-3.86%) | 161,821 |
| 20 May 2019 | INR | 358 | 380 | 348.5 | 372.15 | 372.15 | +26.25 (+7.59%) | 62,386 |
| 17 May 2019 | INR | 337.15 | 351 | 332.85 | 345.9 | 345.9 | +8.9 (+2.64%) | 31,761 |
| 16 May 2019 | INR | 351.05 | 353.2 | 333.05 | 337 | 337 | -13.2 (-3.77%) | 21,877 |
| 15 May 2019 | INR | 346 | 355 | 341.6 | 350.2 | 350.2 | +5.25 (+1.52%) | 18,409 |
| 14 May 2019 | INR | 341.95 | 363.15 | 328.45 | 344.95 | 344.95 | +2.3 (+0.67%) | 82,158 |
| 13 May 2019 | INR | 362.05 | 363.6 | 340 | 342.65 | 342.65 | -20.95 (-5.76%) | 47,483 |
| 10 May 2019 | INR | 364.5 | 365.65 | 356 | 363.6 | 363.6 | +3.65 (+1.01%) | 11,526 |
| 9 May 2019 | INR | 362.05 | 363.5 | 355.1 | 359.95 | 359.95 | -5.1 (-1.40%) | 12,912 |
| 8 May 2019 | INR | 372.05 | 376.35 | 363.1 | 365.05 | 365.05 | -11.95 (-3.17%) | 86,385 |
| 7 May 2019 | INR | 381.35 | 388 | 373 | 377 | 377 | -5.25 (-1.37%) | 49,897 |
| 6 May 2019 | INR | 381.1 | 389.65 | 378.3 | 382.25 | 382.25 | -7.1 (-1.82%) | 27,546 |
| 3 May 2019 | INR | 396 | 398 | 387.5 | 389.35 | 389.35 | -1 (-0.26%) | 111,398 |
| 2 May 2019 | INR | 399.95 | 400 | 388.6 | 390.35 | 390.35 | -8.2 (-2.06%) | 30,510 |
