| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 345.3 | 347 | 340.05 | 341.7 | 68.34 | -3.85 (-1.11%) | 103,580 |
| 11 Jun 2019 | INR | 350 | 350.1 | 342.9 | 345.55 | 69.11 | -4.1 (-1.17%) | 151,260 |
| 10 Jun 2019 | INR | 353.5 | 357.35 | 346.15 | 349.65 | 69.93 | -3.35 (-0.95%) | 361,450 |
| 7 Jun 2019 | INR | 354.65 | 355.1 | 352.05 | 353 | 70.6 | -2.05 (-0.58%) | 105,100 |
| 6 Jun 2019 | INR | 363.9 | 363.9 | 354.5 | 355.05 | 71.01 | -3.65 (-1.02%) | 163,640 |
| 4 Jun 2019 | INR | 365.95 | 365.95 | 356.95 | 358.7 | 71.74 | -2 (-0.55%) | 167,400 |
| 3 Jun 2019 | INR | 360.05 | 362 | 357.65 | 360.7 | 72.14 | +0.15 (+0.04%) | 89,740 |
| 31 May 2019 | INR | 367 | 367 | 359 | 360.55 | 72.11 | -2.3 (-0.63%) | 147,350 |
| 30 May 2019 | INR | 363.05 | 365 | 359.05 | 362.85 | 72.57 | +0.45 (+0.12%) | 173,180 |
| 29 May 2019 | INR | 361.8 | 365.35 | 354.2 | 362.4 | 72.48 | +2.85 (+0.79%) | 295,940 |
| 28 May 2019 | INR | 367.25 | 374.55 | 352.4 | 359.55 | 71.91 | -12.8 (-3.44%) | 441,610 |
| 27 May 2019 | INR | 377.4 | 377.4 | 369.05 | 372.35 | 74.47 | -1.55 (-0.41%) | 128,890 |
| 24 May 2019 | INR | 374.95 | 380.35 | 371 | 373.9 | 74.78 | -1 (-0.27%) | 163,790 |
| 23 May 2019 | INR | 377.6 | 382.45 | 372.85 | 374.9 | 74.98 | -0.85 (-0.23%) | 217,470 |
| 22 May 2019 | INR | 370 | 379.3 | 367.9 | 375.75 | 75.15 | +4.15 (+1.12%) | 122,760 |
| 21 May 2019 | INR | 372.1 | 375.8 | 369.05 | 371.6 | 74.32 | -4.95 (-1.31%) | 129,530 |
| 20 May 2019 | INR | 381 | 381 | 373.55 | 376.55 | 75.31 | +3.55 (+0.95%) | 172,450 |
| 17 May 2019 | INR | 376.85 | 376.85 | 370 | 373 | 74.6 | -0.4 (-0.11%) | 299,770 |
| 16 May 2019 | INR | 372.3 | 375.15 | 368.9 | 373.4 | 74.68 | +3.3 (+0.89%) | 223,480 |
| 15 May 2019 | INR | 381.25 | 381.25 | 368.25 | 370.1 | 74.02 | -8.75 (-2.31%) | 134,880 |
| 14 May 2019 | INR | 378.15 | 381 | 367.6 | 378.85 | 75.77 | +0.7 (+0.19%) | 219,370 |
| 13 May 2019 | INR | 390 | 396 | 375.5 | 378.15 | 75.63 | -8 (-2.07%) | 192,040 |
| 10 May 2019 | INR | 382.05 | 389.1 | 382.05 | 386.15 | 77.23 | +2.3 (+0.60%) | 74,090 |
| 9 May 2019 | INR | 383.7 | 385.5 | 380.1 | 383.85 | 76.77 | +3.2 (+0.84%) | 94,560 |
| 8 May 2019 | INR | 390.4 | 390.4 | 380 | 380.65 | 76.13 | -6 (-1.55%) | 237,580 |
| 7 May 2019 | INR | 393.9 | 395.95 | 381.2 | 386.65 | 77.33 | -3.35 (-0.86%) | 172,320 |
| 6 May 2019 | INR | 399 | 399 | 388 | 390 | 78 | -9.25 (-2.32%) | 121,390 |
| 3 May 2019 | INR | 399.95 | 405.95 | 389 | 399.25 | 79.85 | -5.4 (-1.33%) | 522,380 |
| 2 May 2019 | INR | 380.5 | 407.5 | 380.5 | 404.65 | 80.93 | +22.35 (+5.85%) | 811,320 |
| 30 Apr 2019 | INR | 385.1 | 387.75 | 377.25 | 382.3 | 76.46 | -5.45 (-1.41%) | 313,480 |
