| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 273.4 | 278 | 272.6 | 275.25 | 220.2 | +0.65 (+0.24%) | 247,568 |
| 11 Jun 2019 | INR | 277 | 278.5 | 272.5 | 274.6 | 219.68 | -5.15 (-1.84%) | 251,381 |
| 10 Jun 2019 | INR | 284.6 | 285.95 | 278 | 279.75 | 223.8 | -2.3 (-0.82%) | 420,588 |
| 7 Jun 2019 | INR | 276.15 | 283.5 | 275.6 | 282.05 | 225.64 | +4.95 (+1.79%) | 479,843 |
| 6 Jun 2019 | INR | 276.8 | 283.65 | 270.5 | 277.1 | 221.68 | +1.8 (+0.65%) | 592,480 |
| 4 Jun 2019 | INR | 279.85 | 283 | 274.5 | 275.3 | 220.24 | -3.75 (-1.34%) | 325,432 |
| 3 Jun 2019 | INR | 281.7 | 282.95 | 276.1 | 279.05 | 223.24 | -1.2 (-0.43%) | 362,167 |
| 31 May 2019 | INR | 284.05 | 288.65 | 274.7 | 280.25 | 224.2 | -3 (-1.06%) | 690,865 |
| 30 May 2019 | INR | 281.15 | 286.9 | 277.3 | 283.25 | 226.6 | +5.75 (+2.07%) | 1,479,203 |
| 29 May 2019 | INR | 273.65 | 280.8 | 267.1 | 277.5 | 222 | +4.4 (+1.61%) | 2,813,823 |
| 28 May 2019 | INR | 274.3 | 276.1 | 271 | 273.1 | 218.48 | +1.15 (+0.42%) | 392,837 |
| 27 May 2019 | INR | 268.85 | 274.9 | 267.1 | 271.95 | 217.56 | +5.55 (+2.08%) | 735,791 |
| 24 May 2019 | INR | 260.05 | 268.95 | 257.15 | 266.4 | 213.12 | +12.45 (+4.90%) | 713,581 |
| 23 May 2019 | INR | 256.85 | 262.45 | 251.9 | 253.95 | 203.16 | -1.05 (-0.41%) | 416,241 |
| 22 May 2019 | INR | 249.6 | 259.9 | 246.6 | 255 | 204 | +7.15 (+2.88%) | 497,065 |
| 21 May 2019 | INR | 248.95 | 254.8 | 245.05 | 247.85 | 198.28 | -0.3 (-0.12%) | 329,555 |
| 20 May 2019 | INR | 242.9 | 249.5 | 240.15 | 248.15 | 198.52 | +14.75 (+6.32%) | 375,452 |
| 17 May 2019 | INR | 228.95 | 234.45 | 228.55 | 233.4 | 186.72 | +4.2 (+1.83%) | 110,690 |
| 16 May 2019 | INR | 231.5 | 232.6 | 225.5 | 229.2 | 183.36 | -3.4 (-1.46%) | 160,295 |
| 15 May 2019 | INR | 239 | 239.9 | 229.95 | 232.6 | 186.08 | -9.3 (-3.84%) | 395,952 |
| 14 May 2019 | INR | 241.45 | 242.8 | 237.4 | 241.9 | 193.52 | +0.15 (+0.06%) | 112,741 |
| 13 May 2019 | INR | 238.5 | 247.9 | 237.45 | 241.75 | 193.4 | +4.3 (+1.81%) | 401,560 |
| 10 May 2019 | INR | 237.35 | 240.8 | 234.5 | 237.45 | 189.96 | +0.2 (+0.08%) | 136,045 |
| 9 May 2019 | INR | 240 | 241 | 236.05 | 237.25 | 189.8 | -3.9 (-1.62%) | 176,182 |
| 8 May 2019 | INR | 245 | 245.95 | 239.75 | 241.15 | 192.92 | -4.95 (-2.01%) | 178,750 |
| 7 May 2019 | INR | 248.1 | 251.5 | 245 | 246.1 | 196.88 | -1.95 (-0.79%) | 225,346 |
| 6 May 2019 | INR | 245.05 | 249.3 | 244.1 | 248.05 | 198.44 | -0.55 (-0.22%) | 93,765 |
| 3 May 2019 | INR | 246.75 | 254.4 | 245.3 | 248.6 | 198.88 | +3.25 (+1.32%) | 384,675 |
| 2 May 2019 | INR | 245 | 247.8 | 242.3 | 245.35 | 196.28 | 0.0 (0.0%) | 114,886 |
| 30 Apr 2019 | INR | 246.7 | 248 | 244.5 | 245.35 | 196.28 | +2.95 (+1.22%) | 276,406 |
