| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 248 | 250 | 243.1 | 244.95 | 122.475 | -5.55 (-2.22%) | 9,157 |
| 11 Jun 2019 | INR | 255 | 264 | 245 | 250.5 | 125.25 | +5.05 (+2.06%) | 19,601 |
| 10 Jun 2019 | INR | 262.1 | 265 | 245 | 245.45 | 122.725 | -16.2 (-6.19%) | 9,610 |
| 7 Jun 2019 | INR | 267 | 268.4 | 260 | 261.65 | 130.825 | -2.2 (-0.83%) | 5,587 |
| 6 Jun 2019 | INR | 268 | 270 | 260 | 263.85 | 131.925 | -5.65 (-2.10%) | 7,064 |
| 4 Jun 2019 | INR | 273 | 275.5 | 268 | 269.5 | 134.75 | +0.65 (+0.24%) | 4,687 |
| 3 Jun 2019 | INR | 280 | 281.9 | 268 | 268.85 | 134.425 | -9.9 (-3.55%) | 9,065 |
| 31 May 2019 | INR | 283.05 | 284.85 | 275 | 278.75 | 139.375 | -6.9 (-2.42%) | 5,464 |
| 30 May 2019 | INR | 285 | 288 | 277.05 | 285.65 | 142.825 | +1.3 (+0.46%) | 7,722 |
| 29 May 2019 | INR | 274.85 | 289.95 | 269.05 | 284.35 | 142.175 | +9.5 (+3.46%) | 22,651 |
| 28 May 2019 | INR | 295.2 | 295.2 | 274 | 274.85 | 137.425 | -67.45 (-19.70%) | 105,780 |
| 27 May 2019 | INR | 329.9 | 348.8 | 329.9 | 342.3 | 171.15 | +13.35 (+4.06%) | 17,310 |
| 24 May 2019 | INR | 312.2 | 333 | 312.2 | 328.95 | 164.475 | +13.65 (+4.33%) | 8,769 |
| 23 May 2019 | INR | 315.05 | 322 | 305.1 | 315.3 | 157.65 | -1 (-0.32%) | 8,924 |
| 22 May 2019 | INR | 318 | 320 | 313.1 | 316.3 | 158.15 | -2.6 (-0.82%) | 3,210 |
| 21 May 2019 | INR | 319.9 | 322.95 | 316.05 | 318.9 | 159.45 | -0.3 (-0.09%) | 4,150 |
| 20 May 2019 | INR | 316 | 326.9 | 315 | 319.2 | 159.6 | +7.85 (+2.52%) | 5,535 |
| 17 May 2019 | INR | 311.1 | 315 | 310.05 | 311.35 | 155.675 | -1.4 (-0.45%) | 4,617 |
| 16 May 2019 | INR | 311.4 | 317.5 | 311.05 | 312.75 | 156.375 | +0.55 (+0.18%) | 1,225 |
| 15 May 2019 | INR | 315 | 318.7 | 311.55 | 312.2 | 156.1 | -2.95 (-0.94%) | 3,615 |
| 14 May 2019 | INR | 317.8 | 324 | 310 | 315.15 | 157.575 | -2.8 (-0.88%) | 3,041 |
| 13 May 2019 | INR | 311.5 | 323.75 | 311.5 | 317.95 | 158.975 | +3 (+0.95%) | 3,882 |
| 10 May 2019 | INR | 321 | 323 | 300.1 | 314.95 | 157.475 | -4 (-1.25%) | 2,957 |
| 9 May 2019 | INR | 316.1 | 323 | 315.05 | 318.95 | 159.475 | -1 (-0.31%) | 1,668 |
| 8 May 2019 | INR | 315.9 | 335 | 315.9 | 319.95 | 159.975 | -0.35 (-0.11%) | 6,185 |
| 7 May 2019 | INR | 319.05 | 325 | 316.5 | 320.3 | 160.15 | +1.85 (+0.58%) | 5,436 |
| 6 May 2019 | INR | 320.1 | 330 | 316 | 318.45 | 159.225 | -9.1 (-2.78%) | 3,429 |
| 3 May 2019 | INR | 329.95 | 330.9 | 323.05 | 327.55 | 163.775 | +6.55 (+2.04%) | 1,940 |
| 2 May 2019 | INR | 332.7 | 332.7 | 315 | 321 | 160.5 | -5.55 (-1.70%) | 9,694 |
| 30 Apr 2019 | INR | 334.5 | 335.75 | 325 | 326.55 | 163.275 | -8.55 (-2.55%) | 8,280 |
