| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 282 | 289.7 | 282 | 283.68 | 283.68 | +0.75 (+0.27%) | 41,203 |
| 7 Jun 2019 | INR | 282.9 | 286 | 280.1 | 282.93 | 282.93 | +0.06 (+0.02%) | 84,628 |
| 6 Jun 2019 | INR | 288 | 288.9 | 282.11 | 282.87 | 282.87 | -4.79 (-1.67%) | 369,893 |
| 4 Jun 2019 | INR | 290 | 290.78 | 285.05 | 287.66 | 287.66 | -1.28 (-0.44%) | 27,632 |
| 3 Jun 2019 | INR | 286.5 | 289.44 | 285.74 | 288.94 | 288.94 | +2.94 (+1.03%) | 46,017 |
| 31 May 2019 | INR | 284 | 287.99 | 283.7 | 286 | 286 | +0.76 (+0.27%) | 32,347 |
| 30 May 2019 | INR | 284 | 285.88 | 284 | 285.24 | 285.24 | +0.51 (+0.18%) | 62,087 |
| 29 May 2019 | INR | 285.9 | 286.75 | 284.31 | 284.73 | 284.73 | -2.33 (-0.81%) | 41,491 |
| 28 May 2019 | INR | 286 | 287.82 | 284.68 | 287.06 | 287.06 | +1.76 (+0.62%) | 51,297 |
| 27 May 2019 | INR | 284 | 287 | 282.99 | 285.3 | 285.3 | +0.98 (+0.34%) | 41,900 |
| 24 May 2019 | INR | 280 | 285.29 | 279.16 | 284.32 | 284.32 | +6.98 (+2.52%) | 148,292 |
| 23 May 2019 | INR | 280.4 | 283.5 | 276.39 | 277.34 | 277.34 | +0.59 (+0.21%) | 87,116 |
| 22 May 2019 | INR | 278 | 280.9 | 274.34 | 276.75 | 276.75 | -0.72 (-0.26%) | 111,324 |
| 21 May 2019 | INR | 279 | 280.9 | 276.13 | 277.47 | 277.47 | -1.96 (-0.70%) | 125,245 |
| 20 May 2019 | INR | 270 | 279.75 | 270 | 279.43 | 279.43 | +8.88 (+3.28%) | 201,636 |
| 17 May 2019 | INR | 268 | 270.99 | 266.96 | 270.55 | 270.55 | +2.78 (+1.04%) | 72,369 |
| 16 May 2019 | INR | 268.34 | 268.5 | 265.6 | 267.77 | 267.77 | -0.41 (-0.15%) | 48,040 |
| 15 May 2019 | INR | 269 | 271.11 | 267.64 | 268.18 | 268.18 | -1.03 (-0.38%) | 185,243 |
| 14 May 2019 | INR | 269.25 | 270.95 | 266.43 | 269.21 | 269.21 | +0.21 (+0.08%) | 54,051 |
| 13 May 2019 | INR | 273 | 274 | 268.5 | 269 | 269 | -3.94 (-1.44%) | 60,070 |
| 10 May 2019 | INR | 275.64 | 275.65 | 272.38 | 272.94 | 272.94 | -1.87 (-0.68%) | 29,263 |
| 9 May 2019 | INR | 275.2 | 275.48 | 272.21 | 274.81 | 274.81 | -0.81 (-0.29%) | 42,958 |
| 8 May 2019 | INR | 280 | 289.4 | 275.1 | 275.62 | 275.62 | -2.68 (-0.96%) | 80,212 |
| 7 May 2019 | INR | 280 | 281.85 | 277.51 | 278.3 | 278.3 | -1.02 (-0.37%) | 32,984 |
| 6 May 2019 | INR | 289.8 | 295.5 | 278.84 | 279.32 | 279.32 | -4.77 (-1.68%) | 153,593 |
| 3 May 2019 | INR | 291.3 | 296.95 | 282.72 | 284.09 | 284.09 | -1.47 (-0.51%) | 45,035 |
| 2 May 2019 | INR | 286 | 287.93 | 283.26 | 285.56 | 285.56 | -0.22 (-0.08%) | 70,493 |
| 30 Apr 2019 | INR | 288 | 289.95 | 284.5 | 285.78 | 285.78 | -2.45 (-0.85%) | 61,712 |
| 26 Apr 2019 | INR | 287.95 | 288.99 | 287.5 | 288.23 | 288.23 | +0.28 (+0.10%) | 21,542 |
| 25 Apr 2019 | INR | 289 | 290.7 | 286.7 | 287.95 | 287.95 | -0.39 (-0.14%) | 15,486 |
