| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 312.2 | 315.9 | 308.1 | 312.05 | 312.05 | +1.9 (+0.61%) | 106,323 |
| 11 Jun 2019 | INR | 308 | 312.7 | 303.3 | 310.15 | 310.15 | +1.1 (+0.36%) | 131,023 |
| 10 Jun 2019 | INR | 316.1 | 320 | 306.1 | 309.05 | 309.05 | -5.8 (-1.84%) | 110,167 |
| 7 Jun 2019 | INR | 321 | 323.65 | 311.2 | 314.85 | 314.85 | -6.65 (-2.07%) | 118,438 |
| 6 Jun 2019 | INR | 327.85 | 330.25 | 319.1 | 321.5 | 321.5 | -7.3 (-2.22%) | 131,833 |
| 4 Jun 2019 | INR | 332 | 336.4 | 327.25 | 328.8 | 328.8 | -4.45 (-1.34%) | 188,249 |
| 3 Jun 2019 | INR | 332.9 | 338 | 325.7 | 333.25 | 333.25 | +2.25 (+0.68%) | 295,438 |
| 31 May 2019 | INR | 336.65 | 346.2 | 327 | 331 | 331 | -3 (-0.90%) | 516,553 |
| 30 May 2019 | INR | 331 | 337.55 | 331 | 334 | 334 | +2.9 (+0.88%) | 210,619 |
| 29 May 2019 | INR | 337.6 | 341 | 330.1 | 331.1 | 331.1 | -8.45 (-2.49%) | 124,972 |
| 28 May 2019 | INR | 334.35 | 342.95 | 332.8 | 339.55 | 339.55 | +4.25 (+1.27%) | 444,834 |
| 27 May 2019 | INR | 324.6 | 347.5 | 324.6 | 335.3 | 335.3 | +8 (+2.44%) | 566,123 |
| 24 May 2019 | INR | 322.1 | 329.9 | 321.45 | 327.3 | 327.3 | +6.25 (+1.95%) | 284,132 |
| 23 May 2019 | INR | 325 | 339.1 | 318 | 321.05 | 321.05 | +1.7 (+0.53%) | 521,514 |
| 22 May 2019 | INR | 318.8 | 323.5 | 316.3 | 319.35 | 319.35 | +1.6 (+0.50%) | 256,425 |
| 21 May 2019 | INR | 318.7 | 326.8 | 314.05 | 317.75 | 317.75 | +3.45 (+1.10%) | 422,013 |
| 20 May 2019 | INR | 305 | 323.95 | 302.4 | 314.3 | 314.3 | +18.9 (+6.40%) | 536,519 |
| 17 May 2019 | INR | 290.95 | 302 | 290.45 | 295.4 | 295.4 | +5.2 (+1.79%) | 229,491 |
| 16 May 2019 | INR | 291.1 | 292.4 | 286.1 | 290.2 | 290.2 | +0.05 (+0.02%) | 132,231 |
| 15 May 2019 | INR | 298.6 | 298.6 | 289 | 290.15 | 290.15 | -5.65 (-1.91%) | 105,289 |
| 14 May 2019 | INR | 290.15 | 299 | 286.7 | 295.8 | 295.8 | +2.8 (+0.96%) | 218,968 |
| 13 May 2019 | INR | 299.25 | 303.4 | 292.05 | 293 | 293 | -7.75 (-2.58%) | 128,037 |
| 10 May 2019 | INR | 298.9 | 304.8 | 298.3 | 300.75 | 300.75 | +3 (+1.01%) | 162,191 |
| 9 May 2019 | INR | 301 | 301.65 | 296.1 | 297.75 | 297.75 | -3.7 (-1.23%) | 110,225 |
| 8 May 2019 | INR | 301.6 | 303.95 | 298 | 301.45 | 301.45 | -2.6 (-0.86%) | 179,052 |
| 7 May 2019 | INR | 307.65 | 312.8 | 300.75 | 304.05 | 304.05 | -1.2 (-0.39%) | 215,522 |
| 6 May 2019 | INR | 308 | 309.95 | 304.2 | 305.25 | 305.25 | -7.6 (-2.43%) | 109,036 |
| 3 May 2019 | INR | 314.9 | 318.8 | 312 | 312.85 | 312.85 | -1.25 (-0.40%) | 127,196 |
| 2 May 2019 | INR | 316.2 | 321 | 312.5 | 314.1 | 314.1 | -5.25 (-1.64%) | 155,460 |
| 30 Apr 2019 | INR | 330.2 | 330.2 | 315 | 319.35 | 319.35 | -11.55 (-3.49%) | 140,630 |
