| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 286 | 286 | 275.65 | 279.25 | 279.25 | -1.5 (-0.53%) | 5,985 |
| 11 Jun 2019 | INR | 288.45 | 291.5 | 279 | 280.75 | 280.75 | -5.8 (-2.02%) | 7,398 |
| 10 Jun 2019 | INR | 281.2 | 292.75 | 281.2 | 286.55 | 286.55 | -2.95 (-1.02%) | 3,886 |
| 7 Jun 2019 | INR | 293.45 | 299.5 | 287 | 289.5 | 289.5 | -8.55 (-2.87%) | 4,083 |
| 6 Jun 2019 | INR | 295.75 | 301.5 | 290.05 | 298.05 | 298.05 | -0.35 (-0.12%) | 7,024 |
| 4 Jun 2019 | INR | 300.35 | 302 | 292.5 | 298.4 | 298.4 | -1.9 (-0.63%) | 2,988 |
| 3 Jun 2019 | INR | 294.45 | 302 | 288.85 | 300.3 | 300.3 | +1.75 (+0.59%) | 7,297 |
| 31 May 2019 | INR | 295 | 300 | 291.35 | 298.55 | 298.55 | +2.9 (+0.98%) | 17,542 |
| 30 May 2019 | INR | 295.45 | 299.5 | 295 | 295.65 | 295.65 | -2.8 (-0.94%) | 2,361 |
| 29 May 2019 | INR | 298.2 | 303 | 295.65 | 298.45 | 298.45 | +0.9 (+0.30%) | 8,698 |
| 28 May 2019 | INR | 309.9 | 309.9 | 295 | 297.55 | 297.55 | -7.35 (-2.41%) | 11,305 |
| 27 May 2019 | INR | 284 | 314.4 | 284 | 304.9 | 304.9 | +13.85 (+4.76%) | 72,381 |
| 24 May 2019 | INR | 288.65 | 294.3 | 285 | 291.05 | 291.05 | +3.3 (+1.15%) | 4,116 |
| 23 May 2019 | INR | 285.15 | 290 | 278.45 | 287.75 | 287.75 | +2.8 (+0.98%) | 10,897 |
| 22 May 2019 | INR | 290.05 | 293.3 | 281.5 | 284.95 | 284.95 | -4.2 (-1.45%) | 1,437 |
| 21 May 2019 | INR | 295.6 | 299 | 288 | 289.15 | 289.15 | -6.45 (-2.18%) | 7,140 |
| 20 May 2019 | INR | 284 | 298 | 284 | 295.6 | 295.6 | +10.5 (+3.68%) | 8,133 |
| 17 May 2019 | INR | 283.05 | 290.3 | 282.85 | 285.1 | 285.1 | -3.65 (-1.26%) | 5,412 |
| 16 May 2019 | INR | 279.25 | 289.9 | 279.1 | 288.75 | 288.75 | +3.9 (+1.37%) | 38,520 |
| 15 May 2019 | INR | 283.85 | 286.9 | 278 | 284.85 | 284.85 | +4.2 (+1.50%) | 13,717 |
| 14 May 2019 | INR | 277.7 | 281.95 | 268.85 | 280.65 | 280.65 | +3.6 (+1.30%) | 14,361 |
| 13 May 2019 | INR | 276.9 | 281.95 | 268.45 | 277.05 | 277.05 | +2.15 (+0.78%) | 9,314 |
| 10 May 2019 | INR | 271.15 | 277.3 | 271.05 | 274.9 | 274.9 | +5.1 (+1.89%) | 7,706 |
| 9 May 2019 | INR | 263.35 | 273.9 | 262.9 | 269.8 | 269.8 | +2.9 (+1.09%) | 5,827 |
| 8 May 2019 | INR | 270.1 | 270.35 | 265 | 266.9 | 266.9 | -3.2 (-1.18%) | 7,530 |
| 7 May 2019 | INR | 277.9 | 277.9 | 266.05 | 270.1 | 270.1 | -4.75 (-1.73%) | 8,215 |
| 6 May 2019 | INR | 273.15 | 279.55 | 271.5 | 274.85 | 274.85 | -5.15 (-1.84%) | 3,599 |
| 3 May 2019 | INR | 279.9 | 281.95 | 276.2 | 280 | 280 | +2.2 (+0.79%) | 198,222 |
| 2 May 2019 | INR | 266.05 | 283.4 | 266.05 | 277.8 | 277.8 | +9.4 (+3.50%) | 69,448 |
| 30 Apr 2019 | INR | 274.3 | 274.3 | 265.95 | 268.4 | 268.4 | -1.85 (-0.68%) | 15,881 |
