| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 312.9 | 366.5 | 308.9 | 363.2 | 363.2 | +55.05 (+17.86%) | 972,918 |
| 11 Jun 2019 | INR | 299.6 | 311.15 | 291.5 | 308.15 | 308.15 | +8.55 (+2.85%) | 49,470 |
| 10 Jun 2019 | INR | 310.65 | 310.7 | 295.1 | 299.6 | 299.6 | -6.8 (-2.22%) | 30,781 |
| 7 Jun 2019 | INR | 314 | 318 | 305 | 306.4 | 306.4 | -6.85 (-2.19%) | 49,703 |
| 6 Jun 2019 | INR | 318 | 320 | 312 | 313.25 | 313.25 | -4.5 (-1.42%) | 33,567 |
| 4 Jun 2019 | INR | 311 | 323.9 | 311 | 317.75 | 317.75 | +7.05 (+2.27%) | 96,085 |
| 3 Jun 2019 | INR | 306.5 | 313 | 303.7 | 310.7 | 310.7 | +6.75 (+2.22%) | 52,594 |
| 31 May 2019 | INR | 297.3 | 319.8 | 292.35 | 303.95 | 303.95 | +9.55 (+3.24%) | 260,937 |
| 30 May 2019 | INR | 289.75 | 297.8 | 285.1 | 294.4 | 294.4 | +3.7 (+1.27%) | 54,877 |
| 29 May 2019 | INR | 302 | 302.4 | 288 | 290.7 | 290.7 | -9.65 (-3.21%) | 51,157 |
| 28 May 2019 | INR | 301.75 | 304.5 | 295.45 | 300.35 | 300.35 | +0.8 (+0.27%) | 68,546 |
| 27 May 2019 | INR | 306 | 316.8 | 280 | 299.55 | 299.55 | +4.4 (+1.49%) | 318,442 |
| 24 May 2019 | INR | 292 | 300 | 290.3 | 295.15 | 295.15 | +6.1 (+2.11%) | 140,801 |
| 23 May 2019 | INR | 285 | 300 | 282.6 | 289.05 | 289.05 | +5.85 (+2.07%) | 231,584 |
| 22 May 2019 | INR | 261 | 291.85 | 261 | 283.2 | 283.2 | +22.65 (+8.69%) | 444,417 |
| 21 May 2019 | INR | 260 | 262 | 250 | 260.55 | 260.55 | +2.4 (+0.93%) | 37,316 |
| 20 May 2019 | INR | 255 | 259.95 | 252.55 | 258.15 | 258.15 | +8.45 (+3.38%) | 53,700 |
| 17 May 2019 | INR | 245.5 | 252.1 | 245.3 | 249.7 | 249.7 | +4.45 (+1.81%) | 110,669 |
| 16 May 2019 | INR | 247.2 | 251.5 | 243 | 245.25 | 245.25 | -8 (-3.16%) | 23,442 |
| 15 May 2019 | INR | 255 | 255.95 | 247.3 | 253.25 | 253.25 | -2.7 (-1.05%) | 43,968 |
| 14 May 2019 | INR | 245 | 257.1 | 245 | 255.95 | 255.95 | -1.9 (-0.74%) | 122,386 |
| 13 May 2019 | INR | 255.5 | 261 | 249.05 | 257.85 | 257.85 | -4.2 (-1.60%) | 187,787 |
| 10 May 2019 | INR | 267 | 267 | 256.75 | 262.05 | 262.05 | -8.2 (-3.03%) | 225,767 |
| 9 May 2019 | INR | 270 | 273 | 253.3 | 270.25 | 270.25 | +6.7 (+2.54%) | 1,245,408 |
| 8 May 2019 | INR | 251 | 263.55 | 250.5 | 263.55 | 263.55 | 0.0 (0.0%) | 1,358,653 |
