| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 223.15 | 225.05 | 220.25 | 221.95 | 221.95 | -2.7 (-1.20%) | 9,703 |
| 13 Jun 2019 | INR | 223.25 | 230 | 220.75 | 224.65 | 224.65 | -0.1 (-0.04%) | 54,839 |
| 12 Jun 2019 | INR | 228.7 | 229.8 | 223.15 | 224.75 | 224.75 | -5.2 (-2.26%) | 19,314 |
| 11 Jun 2019 | INR | 220.55 | 232 | 220.55 | 229.95 | 229.95 | +8.6 (+3.89%) | 59,837 |
| 10 Jun 2019 | INR | 230 | 232.4 | 218.15 | 221.35 | 221.35 | -8.65 (-3.76%) | 32,793 |
| 7 Jun 2019 | INR | 234.3 | 235 | 223.6 | 230 | 230 | -3.85 (-1.65%) | 94,986 |
| 6 Jun 2019 | INR | 229.85 | 246.5 | 229.8 | 233.85 | 233.85 | +3.6 (+1.56%) | 105,508 |
| 4 Jun 2019 | INR | 232.65 | 235.6 | 227.7 | 230.25 | 230.25 | -3.45 (-1.48%) | 73,360 |
| 3 Jun 2019 | INR | 222.4 | 237.7 | 217.95 | 233.7 | 233.7 | +13.05 (+5.91%) | 357,235 |
| 31 May 2019 | INR | 216 | 223.9 | 214.2 | 220.65 | 220.65 | +7.1 (+3.32%) | 111,819 |
| 30 May 2019 | INR | 202.05 | 216 | 202.05 | 213.55 | 213.55 | +12.35 (+6.14%) | 150,684 |
| 29 May 2019 | INR | 194.7 | 205.75 | 191.75 | 201.2 | 201.2 | +9.7 (+5.07%) | 160,030 |
| 28 May 2019 | INR | 196.85 | 197 | 190.3 | 191.5 | 191.5 | -4.3 (-2.20%) | 52,353 |
| 27 May 2019 | INR | 200 | 203.5 | 194.5 | 195.8 | 195.8 | -4.9 (-2.44%) | 68,056 |
| 24 May 2019 | INR | 198 | 203.05 | 198 | 200.7 | 200.7 | +3.45 (+1.75%) | 56,184 |
| 23 May 2019 | INR | 211.6 | 218 | 196 | 197.25 | 197.25 | -1.35 (-0.68%) | 89,867 |
| 22 May 2019 | INR | 200.45 | 203.5 | 197.9 | 198.6 | 198.6 | -1.85 (-0.92%) | 14,558 |
| 21 May 2019 | INR | 199.65 | 203.6 | 199.35 | 200.45 | 200.45 | +0.8 (+0.40%) | 7,424 |
| 20 May 2019 | INR | 200 | 203.35 | 198.05 | 199.65 | 199.65 | +2.6 (+1.32%) | 16,790 |
| 17 May 2019 | INR | 199.3 | 201 | 196.1 | 197.05 | 197.05 | -4.35 (-2.16%) | 7,200 |
| 16 May 2019 | INR | 203.9 | 204.5 | 199.25 | 201.4 | 201.4 | -0.7 (-0.35%) | 5,128 |
| 15 May 2019 | INR | 200 | 204 | 200 | 202.1 | 202.1 | +0.75 (+0.37%) | 7,398 |
| 14 May 2019 | INR | 202.5 | 203.9 | 198 | 201.35 | 201.35 | -1.6 (-0.79%) | 11,033 |
| 13 May 2019 | INR | 202.15 | 209.1 | 201 | 202.95 | 202.95 | -0.1 (-0.05%) | 4,395 |
| 10 May 2019 | INR | 207 | 209.05 | 201.1 | 203.05 | 203.05 | -4.85 (-2.33%) | 16,823 |
| 9 May 2019 | INR | 205.05 | 213.95 | 203.8 | 207.9 | 207.9 | -2.25 (-1.07%) | 4,169 |
| 8 May 2019 | INR | 210.55 | 212.65 | 208.1 | 210.15 | 210.15 | -1 (-0.47%) | 7,884 |
| 7 May 2019 | INR | 212.05 | 214.7 | 210.1 | 211.15 | 211.15 | -0.6 (-0.28%) | 9,753 |
| 6 May 2019 | INR | 215.6 | 219.25 | 210 | 211.75 | 211.75 | -3.85 (-1.79%) | 15,627 |
| 3 May 2019 | INR | 215 | 219 | 213 | 215.6 | 215.6 | +2.35 (+1.10%) | 11,418 |
