| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 275 | 277.3 | 270.45 | 271.25 | 271.25 | -2.05 (-0.75%) | 730,763 |
| 11 Jun 2019 | INR | 268 | 274.05 | 265.25 | 273.3 | 273.3 | +6.3 (+2.36%) | 210,550 |
| 10 Jun 2019 | INR | 264.9 | 268.45 | 262.85 | 267 | 267 | +4.55 (+1.73%) | 244,336 |
| 7 Jun 2019 | INR | 267 | 270.15 | 261.2 | 262.45 | 262.45 | -5.35 (-2.00%) | 354,832 |
| 6 Jun 2019 | INR | 274.1 | 274.65 | 266.2 | 267.8 | 267.8 | -6.3 (-2.30%) | 220,258 |
| 4 Jun 2019 | INR | 274 | 275.8 | 272.5 | 274.1 | 274.1 | -0.45 (-0.16%) | 513,724 |
| 3 Jun 2019 | INR | 272 | 276.1 | 269.3 | 274.55 | 274.55 | +3 (+1.10%) | 448,837 |
| 31 May 2019 | INR | 277.9 | 279.8 | 269.45 | 271.55 | 271.55 | -5.05 (-1.83%) | 409,268 |
| 30 May 2019 | INR | 282 | 282.7 | 275.1 | 276.6 | 276.6 | -3.95 (-1.41%) | 574,836 |
| 29 May 2019 | INR | 294.25 | 295.7 | 279 | 280.55 | 280.55 | -13.05 (-4.44%) | 613,724 |
| 28 May 2019 | INR | 287.1 | 297.3 | 287 | 293.6 | 293.6 | +5.8 (+2.02%) | 447,157 |
| 27 May 2019 | INR | 282.5 | 289.3 | 277 | 287.8 | 287.8 | +0.15 (+0.05%) | 670,017 |
| 24 May 2019 | INR | 278.35 | 291.5 | 273.75 | 287.65 | 287.65 | +11.6 (+4.20%) | 483,324 |
| 23 May 2019 | INR | 282.7 | 289.7 | 274.1 | 276.05 | 276.05 | -0.85 (-0.31%) | 393,046 |
| 22 May 2019 | INR | 282.7 | 282.7 | 272.5 | 276.9 | 276.9 | -2.85 (-1.02%) | 204,128 |
| 21 May 2019 | INR | 286 | 286.35 | 277.7 | 279.75 | 279.75 | -6 (-2.10%) | 186,782 |
| 20 May 2019 | INR | 283.7 | 293.5 | 281 | 285.75 | 285.75 | +9.45 (+3.42%) | 336,791 |
| 17 May 2019 | INR | 275 | 277.15 | 271.55 | 276.3 | 276.3 | +0.25 (+0.09%) | 98,531 |
| 16 May 2019 | INR | 270 | 277.5 | 268.65 | 276.05 | 276.05 | +7.55 (+2.81%) | 222,212 |
| 15 May 2019 | INR | 277.35 | 281.7 | 266.8 | 268.5 | 268.5 | -11.85 (-4.23%) | 245,785 |
| 14 May 2019 | INR | 276.6 | 282 | 272.6 | 280.35 | 280.35 | +3.3 (+1.19%) | 190,326 |
| 13 May 2019 | INR | 285.95 | 287 | 273.7 | 277.05 | 277.05 | -9.85 (-3.43%) | 182,078 |
| 10 May 2019 | INR | 286.55 | 289.2 | 283 | 286.9 | 286.9 | +1.75 (+0.61%) | 229,843 |
| 9 May 2019 | INR | 288.7 | 290.45 | 280.6 | 285.15 | 285.15 | -4.2 (-1.45%) | 241,411 |
| 8 May 2019 | INR | 286.05 | 292.7 | 285.45 | 289.35 | 289.35 | +0.65 (+0.23%) | 229,262 |
| 7 May 2019 | INR | 300 | 302.15 | 287.15 | 288.7 | 288.7 | -8.55 (-2.88%) | 276,950 |
| 6 May 2019 | INR | 304.8 | 304.8 | 295.55 | 297.25 | 297.25 | -11.35 (-3.68%) | 815,742 |
| 3 May 2019 | INR | 307.5 | 310.4 | 305.3 | 308.6 | 308.6 | +1.75 (+0.57%) | 260,683 |
| 2 May 2019 | INR | 309.4 | 313.4 | 303.5 | 306.85 | 306.85 | -1.05 (-0.34%) | 433,449 |
| 30 Apr 2019 | INR | 295 | 310.3 | 291 | 307.9 | 307.9 | +14.05 (+4.78%) | 725,680 |
