| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | INR | 227.55 | 236 | 224.45 | 225.2 | 225.2 | -1.7 (-0.75%) | 19,746 |
| 30 May 2019 | INR | 226.8 | 233.85 | 225 | 226.9 | 226.9 | +0.3 (+0.13%) | 11,339 |
| 29 May 2019 | INR | 228.5 | 232.1 | 225.55 | 226.6 | 226.6 | -5.45 (-2.35%) | 44,638 |
| 28 May 2019 | INR | 230.15 | 239 | 228.5 | 232.05 | 232.05 | +0.45 (+0.19%) | 66,683 |
| 27 May 2019 | INR | 238.9 | 239 | 229 | 231.6 | 231.6 | +3.5 (+1.53%) | 112,285 |
| 24 May 2019 | INR | 227.4 | 231.9 | 227.05 | 228.1 | 228.1 | +0.7 (+0.31%) | 7,344 |
| 23 May 2019 | INR | 230.45 | 234 | 225.1 | 227.4 | 227.4 | -3.65 (-1.58%) | 33,993 |
| 22 May 2019 | INR | 226 | 232 | 225.1 | 231.05 | 231.05 | +0.95 (+0.41%) | 9,754 |
| 21 May 2019 | INR | 239.9 | 239.9 | 227.5 | 230.1 | 230.1 | -0.35 (-0.15%) | 7,271 |
| 20 May 2019 | INR | 232.1 | 233 | 229 | 230.45 | 230.45 | +0.6 (+0.26%) | 10,540 |
| 17 May 2019 | INR | 223.15 | 232 | 222 | 229.85 | 229.85 | +3.9 (+1.73%) | 37,241 |
| 16 May 2019 | INR | 222.15 | 228.7 | 222 | 225.95 | 225.95 | +2.6 (+1.16%) | 11,113 |
| 15 May 2019 | INR | 220.25 | 228.55 | 220.25 | 223.35 | 223.35 | +0.85 (+0.38%) | 10,928 |
| 14 May 2019 | INR | 225 | 225 | 220.2 | 222.5 | 222.5 | -2.4 (-1.07%) | 13,013 |
| 13 May 2019 | INR | 225.25 | 229.35 | 224 | 224.9 | 224.9 | -6.05 (-2.62%) | 16,953 |
| 10 May 2019 | INR | 231 | 232.25 | 228.35 | 230.95 | 230.95 | -0.85 (-0.37%) | 11,227 |
| 9 May 2019 | INR | 229.55 | 233.95 | 228.7 | 231.8 | 231.8 | +0.5 (+0.22%) | 5,715 |
| 8 May 2019 | INR | 230.75 | 233.95 | 230 | 231.3 | 231.3 | -2.15 (-0.92%) | 7,170 |
| 7 May 2019 | INR | 234.9 | 234.9 | 231.5 | 233.45 | 233.45 | +1.65 (+0.71%) | 7,671 |
| 6 May 2019 | INR | 235.15 | 239.85 | 230.4 | 231.8 | 231.8 | -4.45 (-1.88%) | 28,856 |
| 3 May 2019 | INR | 236.05 | 241.45 | 235 | 236.25 | 236.25 | -3.7 (-1.54%) | 38,573 |
| 2 May 2019 | INR | 235.1 | 241.9 | 235.1 | 239.95 | 239.95 | +0.05 (+0.02%) | 18,688 |
| 30 Apr 2019 | INR | 239.1 | 242.7 | 235.1 | 239.9 | 239.9 | +0.95 (+0.40%) | 21,985 |
| 26 Apr 2019 | INR | 239 | 240.4 | 235.65 | 238.95 | 238.95 | +1.7 (+0.72%) | 16,844 |
| 25 Apr 2019 | INR | 240.05 | 241.9 | 235.2 | 237.25 | 237.25 | -2.4 (-1.00%) | 13,576 |
| 24 Apr 2019 | INR | 240 | 241.1 | 236.75 | 239.65 | 239.65 | +1.8 (+0.76%) | 10,394 |
| 23 Apr 2019 | INR | 237.95 | 240 | 236.4 | 237.85 | 237.85 | +1.1 (+0.46%) | 13,325 |
| 22 Apr 2019 | INR | 236.2 | 240 | 235 | 236.75 | 236.75 | +0.55 (+0.23%) | 18,123 |
| 18 Apr 2019 | INR | 233 | 238.65 | 232.3 | 236.2 | 236.2 | +0.3 (+0.13%) | 21,427 |
| 16 Apr 2019 | INR | 240 | 241.55 | 233 | 235.9 | 235.9 | -4.6 (-1.91%) | 47,334 |
