| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 347 | 356.79 | 336.12 | 344.07 | 344.07 | +3.7 (+1.09%) | 3,878 |
| 7 Jun 2019 | INR | 350 | 354 | 339.52 | 340.37 | 340.37 | -0.98 (-0.29%) | 687 |
| 6 Jun 2019 | INR | 350 | 359 | 340.16 | 341.35 | 341.35 | -4.46 (-1.29%) | 1,425 |
| 4 Jun 2019 | INR | 332 | 354.9 | 327.7 | 345.81 | 345.81 | +10.36 (+3.09%) | 4,056 |
| 3 Jun 2019 | INR | 343.85 | 348 | 331 | 335.45 | 335.45 | -6.55 (-1.92%) | 1,540 |
| 31 May 2019 | INR | 348 | 357 | 338 | 342 | 342 | -3.71 (-1.07%) | 467 |
| 30 May 2019 | INR | 348 | 354 | 342.88 | 345.71 | 345.71 | +3.65 (+1.07%) | 259 |
| 29 May 2019 | INR | 344.97 | 344.97 | 339.8 | 342.06 | 342.06 | -3.77 (-1.09%) | 156 |
| 28 May 2019 | INR | 349.89 | 351.14 | 344.45 | 345.83 | 345.83 | -0.65 (-0.19%) | 1,899 |
| 27 May 2019 | INR | 340 | 360 | 340 | 346.48 | 346.48 | +7.07 (+2.08%) | 4,986 |
| 24 May 2019 | INR | 331 | 340 | 331 | 339.41 | 339.41 | +11.65 (+3.55%) | 3,123 |
| 23 May 2019 | INR | 330 | 341 | 320.3 | 327.76 | 327.76 | +1.92 (+0.59%) | 3,066 |
| 22 May 2019 | INR | 323.77 | 327 | 323.43 | 325.84 | 325.84 | +1.03 (+0.32%) | 1,270 |
| 21 May 2019 | INR | 330 | 330 | 323.94 | 324.81 | 324.81 | -3.51 (-1.07%) | 546 |
| 20 May 2019 | INR | 319 | 333.7 | 319 | 328.32 | 328.32 | +15.85 (+5.07%) | 533 |
| 17 May 2019 | INR | 309.59 | 312.57 | 309.59 | 312.47 | 312.47 | +5.46 (+1.78%) | 382 |
| 16 May 2019 | INR | 309.9 | 309.9 | 306.05 | 307.01 | 307.01 | -2.96 (-0.95%) | 408 |
| 15 May 2019 | INR | 314.39 | 315.02 | 308 | 309.97 | 309.97 | -0.63 (-0.20%) | 445 |
| 14 May 2019 | INR | 304.98 | 315 | 304.64 | 310.6 | 310.6 | +5.96 (+1.96%) | 432 |
| 13 May 2019 | INR | 311.89 | 311.9 | 304.58 | 304.64 | 304.64 | -8.89 (-2.84%) | 647 |
| 10 May 2019 | INR | 315 | 325 | 311.76 | 313.53 | 313.53 | +1.81 (+0.58%) | 204 |
| 9 May 2019 | INR | 323 | 331 | 311.06 | 311.72 | 311.72 | -5.14 (-1.62%) | 229 |
| 8 May 2019 | INR | 319.7 | 319.7 | 315.78 | 316.86 | 316.86 | -2.7 (-0.84%) | 116 |
| 7 May 2019 | INR | 327 | 327 | 318 | 319.56 | 319.56 | -0.8 (-0.25%) | 410 |
| 6 May 2019 | INR | 322.92 | 323.14 | 319.69 | 320.36 | 320.36 | -5.01 (-1.54%) | 1,078 |
| 3 May 2019 | INR | 322.88 | 326.18 | 322.88 | 325.37 | 325.37 | +1.35 (+0.42%) | 188 |
| 2 May 2019 | INR | 328 | 333 | 321.8 | 324.02 | 324.02 | +0.84 (+0.26%) | 1,258 |
| 30 Apr 2019 | INR | 321 | 330.28 | 316.84 | 323.18 | 323.18 | +1.9 (+0.59%) | 2,162 |
| 26 Apr 2019 | INR | 323.27 | 324 | 321.28 | 321.28 | 321.28 | -1.93 (-0.60%) | 283 |
| 25 Apr 2019 | INR | 328.6 | 328.96 | 321.62 | 323.21 | 323.21 | -0.58 (-0.18%) | 60 |
