| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 220.34 | 223.38 | 218.98 | 221.46 | 221.46 | +0.65 (+0.29%) | 9,193 |
| 11 Jun 2019 | INR | 221.04 | 223.06 | 217.1 | 220.81 | 220.81 | +1.88 (+0.86%) | 8,100 |
| 10 Jun 2019 | INR | 226.01 | 226.01 | 217.48 | 218.93 | 218.93 | -5.34 (-2.38%) | 8,418 |
| 7 Jun 2019 | INR | 224.56 | 226.85 | 221.84 | 224.27 | 224.27 | +1.12 (+0.50%) | 17,955 |
| 6 Jun 2019 | INR | 227.79 | 228.31 | 221.37 | 223.15 | 223.15 | -5.01 (-2.20%) | 17,033 |
| 4 Jun 2019 | INR | 227.23 | 230.27 | 221.56 | 228.16 | 228.16 | -0.99 (-0.43%) | 16,916 |
| 3 Jun 2019 | INR | 232.71 | 233.84 | 226.99 | 229.15 | 229.15 | -5.39 (-2.30%) | 16,058 |
| 31 May 2019 | INR | 234.35 | 238.1 | 223.9 | 234.54 | 234.54 | -4.69 (-1.96%) | 43,222 |
| 30 May 2019 | INR | 241.34 | 246.91 | 237.68 | 239.23 | 239.23 | -0.79 (-0.33%) | 17,285 |
| 29 May 2019 | INR | 248.37 | 248.37 | 239.27 | 240.02 | 240.02 | -8.21 (-3.31%) | 14,291 |
| 28 May 2019 | INR | 242.6 | 254.97 | 242.6 | 248.23 | 248.23 | +3.66 (+1.50%) | 45,386 |
| 27 May 2019 | INR | 237.63 | 248.23 | 237.26 | 244.57 | 244.57 | +8.53 (+3.61%) | 27,717 |
| 24 May 2019 | INR | 225.82 | 237.91 | 225.63 | 236.04 | 236.04 | +11.06 (+4.92%) | 13,865 |
| 23 May 2019 | INR | 223.52 | 226.85 | 221.23 | 224.98 | 224.98 | +4.88 (+2.22%) | 26,320 |
| 22 May 2019 | INR | 219.82 | 224.04 | 218.51 | 220.1 | 220.1 | -1.22 (-0.55%) | 7,721 |
| 21 May 2019 | INR | 226.9 | 228.68 | 219.77 | 221.32 | 221.32 | -4.55 (-2.01%) | 9,253 |
| 20 May 2019 | INR | 227.51 | 227.56 | 221.18 | 225.87 | 225.87 | +7.83 (+3.59%) | 9,035 |
| 17 May 2019 | INR | 219.96 | 221.79 | 216.63 | 218.04 | 218.04 | -1.97 (-0.90%) | 6,844 |
| 16 May 2019 | INR | 220.29 | 221.79 | 217.43 | 220.01 | 220.01 | 0.0 (0.0%) | 10,342 |
| 15 May 2019 | INR | 223.1 | 228.45 | 217.57 | 220.01 | 220.01 | -3.98 (-1.78%) | 10,523 |
| 14 May 2019 | INR | 215.6 | 225.91 | 213.35 | 223.99 | 223.99 | +8.48 (+3.93%) | 10,934 |
| 13 May 2019 | INR | 223.57 | 223.62 | 213.78 | 215.51 | 215.51 | -8.06 (-3.61%) | 13,666 |
| 10 May 2019 | INR | 227.09 | 230.79 | 221.6 | 223.57 | 223.57 | -5.49 (-2.40%) | 8,151 |
| 9 May 2019 | INR | 232.2 | 234.16 | 227.79 | 229.06 | 229.06 | -5.15 (-2.20%) | 13,964 |
| 8 May 2019 | INR | 239.04 | 240.77 | 231.54 | 234.21 | 234.21 | -6.23 (-2.59%) | 19,336 |
| 7 May 2019 | INR | 243.68 | 245.04 | 239.98 | 240.44 | 240.44 | -3.29 (-1.35%) | 22,419 |
| 6 May 2019 | INR | 243.77 | 245.51 | 238.66 | 243.73 | 243.73 | +0.85 (+0.35%) | 25,819 |
| 3 May 2019 | INR | 239.27 | 246.3 | 237.35 | 242.88 | 242.88 | +1.64 (+0.68%) | 24,863 |
| 2 May 2019 | INR | 239.6 | 242.51 | 236.32 | 241.24 | 241.24 | +3.56 (+1.50%) | 14,095 |
| 30 Apr 2019 | INR | 242.37 | 244.62 | 236.23 | 237.68 | 237.68 | -6 (-2.46%) | 13,982 |
