| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 254.2 | 259.25 | 251.14 | 258.41 | 258.41 | +5.46 (+2.16%) | 2,238,100 |
| 10 Jun 2019 | INR | 253.17 | 254.89 | 248.29 | 252.95 | 252.95 | +1.63 (+0.65%) | 3,123,900 |
| 7 Jun 2019 | INR | 252.29 | 254.29 | 246.65 | 251.32 | 251.32 | -1.24 (-0.49%) | 5,471,700 |
| 6 Jun 2019 | INR | 262.1 | 262.13 | 250.98 | 252.56 | 252.56 | -9.9 (-3.77%) | 5,326,300 |
| 4 Jun 2019 | INR | 263.4 | 267.73 | 259.31 | 262.46 | 262.46 | -1.31 (-0.50%) | 2,274,600 |
| 3 Jun 2019 | INR | 256.98 | 265.1 | 255.74 | 263.77 | 263.77 | +8.36 (+3.27%) | 3,152,400 |
| 31 May 2019 | INR | 255.01 | 265.31 | 251.53 | 255.41 | 255.41 | -0.69 (-0.27%) | 4,415,700 |
| 30 May 2019 | INR | 252.59 | 257.44 | 248.47 | 256.1 | 256.1 | +3.81 (+1.51%) | 3,389,400 |
| 29 May 2019 | INR | 253.8 | 257.35 | 251.41 | 252.29 | 252.29 | -0.21 (-0.08%) | 4,654,000 |
| 28 May 2019 | INR | 247.74 | 254.32 | 246.81 | 252.5 | 252.5 | +5.33 (+2.16%) | 6,712,200 |
| 27 May 2019 | INR | 248.32 | 251.62 | 246.35 | 247.17 | 247.17 | +0.03 (+0.01%) | 2,428,800 |
| 24 May 2019 | INR | 243.84 | 251.44 | 243.26 | 247.14 | 247.14 | +3.97 (+1.63%) | 6,958,100 |
| 23 May 2019 | INR | 244.72 | 252.38 | 239.99 | 243.17 | 243.17 | +0.3 (+0.12%) | 6,574,900 |
| 22 May 2019 | INR | 244.65 | 244.65 | 233.33 | 242.87 | 242.87 | -1.21 (-0.50%) | 4,432,200 |
| 21 May 2019 | INR | 248.65 | 250.44 | 242.9 | 244.08 | 244.08 | -3.57 (-1.44%) | 2,570,000 |
| 20 May 2019 | INR | 242.26 | 249.2 | 238.36 | 247.65 | 247.65 | +17.65 (+7.67%) | 4,480,400 |
| 17 May 2019 | INR | 225.33 | 231.33 | 223.58 | 230 | 230 | +4.7 (+2.09%) | 1,730,900 |
| 16 May 2019 | INR | 227.45 | 228.63 | 221.85 | 225.3 | 225.3 | -2 (-0.88%) | 1,486,100 |
| 15 May 2019 | INR | 226.39 | 229.42 | 225.36 | 227.3 | 227.3 | +2.66 (+1.18%) | 1,958,900 |
| 14 May 2019 | INR | 223.55 | 229.09 | 219.67 | 224.64 | 224.64 | +1.03 (+0.46%) | 3,210,400 |
| 13 May 2019 | INR | 228.97 | 230.15 | 222.3 | 223.61 | 223.61 | -7.48 (-3.24%) | 2,568,900 |
| 10 May 2019 | INR | 231.39 | 232.96 | 228.82 | 231.09 | 231.09 | +1.28 (+0.56%) | 1,535,400 |
| 9 May 2019 | INR | 228.97 | 230.9 | 226.09 | 229.81 | 229.81 | +0.18 (+0.08%) | 3,066,700 |
| 8 May 2019 | INR | 231.33 | 235.69 | 228.75 | 229.63 | 229.63 | -3.18 (-1.37%) | 2,753,300 |
| 7 May 2019 | INR | 242.05 | 242.05 | 231.75 | 232.81 | 232.81 | -6.79 (-2.83%) | 3,169,100 |
| 6 May 2019 | INR | 238.63 | 242.17 | 237.78 | 239.6 | 239.6 | -3.99 (-1.64%) | 2,757,900 |
| 3 May 2019 | INR | 239.26 | 245.62 | 239.26 | 243.59 | 243.59 | +4.78 (+2.00%) | 4,209,500 |
| 2 May 2019 | INR | 239.26 | 245.84 | 237.23 | 238.81 | 238.81 | -3.88 (-1.60%) | 2,885,000 |
| 30 Apr 2019 | INR | 250.47 | 251.92 | 239.9 | 242.69 | 242.69 | -8.11 (-3.23%) | 4,955,300 |
| 26 Apr 2019 | INR | 254.41 | 254.95 | 248.5 | 250.8 | 250.8 | -1.43 (-0.57%) | 2,898,900 |
