| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 305.04 | 306 | 300.6 | 302.64 | 302.64 | -4.4 (-1.43%) | 21,848 |
| 11 Jun 2019 | INR | 307.04 | 312.96 | 304.96 | 307.04 | 307.04 | +0.34 (+0.11%) | 19,282 |
| 10 Jun 2019 | INR | 311.26 | 312.96 | 305.1 | 306.7 | 306.7 | -3 (-0.97%) | 12,758 |
| 7 Jun 2019 | INR | 316.96 | 316.96 | 308.14 | 309.7 | 309.7 | -3 (-0.96%) | 27,354 |
| 6 Jun 2019 | INR | 316.46 | 317.96 | 311.04 | 312.7 | 312.7 | -3.44 (-1.09%) | 31,082 |
| 4 Jun 2019 | INR | 317.36 | 317.96 | 313.26 | 316.14 | 316.14 | +0.28 (+0.09%) | 33,734 |
| 3 Jun 2019 | INR | 310 | 323 | 307 | 315.86 | 315.86 | +0.72 (+0.23%) | 41,034 |
| 31 May 2019 | INR | 320 | 325.9 | 312.5 | 315.14 | 315.14 | -2 (-0.63%) | 108,560 |
| 30 May 2019 | INR | 318 | 322.64 | 315.5 | 317.14 | 317.14 | +0.38 (+0.12%) | 28,200 |
| 29 May 2019 | INR | 326.9 | 330 | 315.1 | 316.76 | 316.76 | -10.14 (-3.10%) | 24,976 |
| 28 May 2019 | INR | 329.9 | 337 | 325.1 | 326.9 | 326.9 | -1.24 (-0.38%) | 28,622 |
| 27 May 2019 | INR | 312.5 | 336.86 | 310 | 328.14 | 328.14 | +17.74 (+5.72%) | 119,436 |
| 24 May 2019 | INR | 315.54 | 315.54 | 308.04 | 310.4 | 310.4 | +0.44 (+0.14%) | 19,078 |
| 23 May 2019 | INR | 311.5 | 316.36 | 307.3 | 309.96 | 309.96 | +0.1 (+0.03%) | 32,658 |
| 22 May 2019 | INR | 305.04 | 313.54 | 304.64 | 309.86 | 309.86 | +2.22 (+0.72%) | 59,762 |
| 21 May 2019 | INR | 316 | 320 | 305 | 307.64 | 307.64 | -6.22 (-1.98%) | 27,562 |
| 20 May 2019 | INR | 325.3 | 344.8 | 312 | 313.86 | 313.86 | -8.5 (-2.64%) | 81,028 |
| 17 May 2019 | INR | 323 | 331.96 | 317.3 | 322.36 | 322.36 | +1.26 (+0.39%) | 39,668 |
| 16 May 2019 | INR | 329.8 | 334.8 | 315 | 321.1 | 321.1 | -5.5 (-1.68%) | 101,380 |
| 15 May 2019 | INR | 338 | 363.96 | 322 | 326.6 | 326.6 | -9.9 (-2.94%) | 605,698 |
| 14 May 2019 | INR | 329.36 | 338.5 | 323 | 336.5 | 336.5 | +8 (+2.44%) | 38,274 |
| 13 May 2019 | INR | 333.76 | 333.76 | 327.3 | 328.5 | 328.5 | -4.2 (-1.26%) | 12,742 |
| 10 May 2019 | INR | 330 | 334.96 | 329 | 332.7 | 332.7 | +0.3 (+0.09%) | 22,504 |
| 9 May 2019 | INR | 333.9 | 335.86 | 325.64 | 332.4 | 332.4 | -1.4 (-0.42%) | 27,532 |
| 8 May 2019 | INR | 327.9 | 336.5 | 320.7 | 333.8 | 333.8 | +7.8 (+2.39%) | 86,776 |
| 7 May 2019 | INR | 326.86 | 328.5 | 320 | 326 | 326 | -0.7 (-0.21%) | 28,310 |
| 6 May 2019 | INR | 319 | 329.4 | 316.9 | 326.7 | 326.7 | +0.8 (+0.25%) | 37,862 |
| 3 May 2019 | INR | 310.2 | 328.5 | 310.2 | 325.9 | 325.9 | +14.04 (+4.50%) | 70,160 |
| 2 May 2019 | INR | 317.3 | 328.26 | 310.7 | 311.86 | 311.86 | -3.1 (-0.98%) | 54,968 |
| 30 Apr 2019 | INR | 332 | 334.1 | 312 | 314.96 | 314.96 | -17.34 (-5.22%) | 59,928 |
