| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 398.2 | 399.7 | 385 | 388.1 | 38.81 | -9.2 (-2.32%) | 398,360 |
| 11 Jun 2019 | INR | 398 | 403.1 | 396.5 | 397.3 | 39.73 | +1.3 (+0.33%) | 160,780 |
| 10 Jun 2019 | INR | 403 | 406.5 | 395 | 396 | 39.6 | -7.2 (-1.79%) | 319,190 |
| 7 Jun 2019 | INR | 410.6 | 410.6 | 402.5 | 403.2 | 40.32 | -3.5 (-0.86%) | 221,380 |
| 6 Jun 2019 | INR | 415 | 415 | 403.5 | 406.7 | 40.67 | -7 (-1.69%) | 197,430 |
| 4 Jun 2019 | INR | 409 | 416.7 | 409 | 413.7 | 41.37 | +0.2 (+0.05%) | 272,560 |
| 3 Jun 2019 | INR | 409 | 417.5 | 405.1 | 413.5 | 41.35 | +4.9 (+1.20%) | 384,620 |
| 31 May 2019 | INR | 414 | 416.9 | 405 | 408.6 | 40.86 | -4.9 (-1.19%) | 371,520 |
| 30 May 2019 | INR | 409 | 414.9 | 399 | 413.5 | 41.35 | +9.7 (+2.40%) | 816,870 |
| 29 May 2019 | INR | 415 | 415 | 390.1 | 403.8 | 40.38 | -23.9 (-5.59%) | 2,717,340 |
| 28 May 2019 | INR | 421 | 434 | 417.1 | 427.7 | 42.77 | +11.4 (+2.74%) | 1,611,610 |
| 27 May 2019 | INR | 409 | 424 | 408 | 416.3 | 41.63 | +10.7 (+2.64%) | 1,225,060 |
| 24 May 2019 | INR | 397.5 | 414 | 395.1 | 405.6 | 40.56 | +10.7 (+2.71%) | 905,980 |
| 23 May 2019 | INR | 397.9 | 406 | 393.5 | 394.9 | 39.49 | +3.6 (+0.92%) | 592,710 |
| 22 May 2019 | INR | 389.9 | 393 | 381 | 391.3 | 39.13 | +4.4 (+1.14%) | 508,530 |
| 21 May 2019 | INR | 388 | 393 | 386.2 | 386.9 | 38.69 | -0.5 (-0.13%) | 232,130 |
| 20 May 2019 | INR | 389.6 | 396.9 | 383.8 | 387.4 | 38.74 | +7.3 (+1.92%) | 583,740 |
| 17 May 2019 | INR | 375.4 | 383.2 | 374 | 380.1 | 38.01 | +4.7 (+1.25%) | 180,200 |
| 16 May 2019 | INR | 380 | 383.8 | 375 | 375.4 | 37.54 | -4.3 (-1.13%) | 150,030 |
| 15 May 2019 | INR | 385 | 391.7 | 377.1 | 379.7 | 37.97 | -9.2 (-2.37%) | 597,130 |
| 14 May 2019 | INR | 385 | 394.9 | 378 | 388.9 | 38.89 | +3.1 (+0.80%) | 238,010 |
| 13 May 2019 | INR | 394.2 | 403.8 | 382.2 | 385.8 | 38.58 | -9.6 (-2.43%) | 319,070 |
| 10 May 2019 | INR | 396 | 399.8 | 394 | 395.4 | 39.54 | -4.5 (-1.13%) | 87,610 |
| 9 May 2019 | INR | 394 | 404 | 394 | 399.9 | 39.99 | +5.6 (+1.42%) | 421,420 |
| 8 May 2019 | INR | 392 | 399 | 392 | 394.3 | 39.43 | -3.9 (-0.98%) | 115,630 |
| 7 May 2019 | INR | 407 | 407 | 394 | 398.2 | 39.82 | -5.6 (-1.39%) | 149,500 |
| 6 May 2019 | INR | 406 | 408.9 | 402.1 | 403.8 | 40.38 | -6.3 (-1.54%) | 183,070 |
| 3 May 2019 | INR | 409.4 | 415 | 405.2 | 410.1 | 41.01 | +9.8 (+2.45%) | 735,060 |
| 2 May 2019 | INR | 401 | 405.6 | 396.5 | 400.3 | 40.03 | +1.5 (+0.38%) | 265,950 |
| 30 Apr 2019 | INR | 404.9 | 404.9 | 391 | 398.8 | 39.88 | -6.1 (-1.51%) | 236,810 |
