| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | INR | 299.7 | 299.7 | 292.25 | 294.3 | 294.3 | -6.3 (-2.10%) | 9,427 |
| 14 Jun 2019 | INR | 305.45 | 305.5 | 299 | 300.6 | 300.6 | -4.85 (-1.59%) | 15,403 |
| 13 Jun 2019 | INR | 299.1 | 309 | 291 | 305.45 | 305.45 | +6.5 (+2.17%) | 47,775 |
| 12 Jun 2019 | INR | 302.35 | 308 | 294.05 | 298.95 | 298.95 | -1.9 (-0.63%) | 41,858 |
| 11 Jun 2019 | INR | 304.25 | 311.5 | 299.1 | 300.85 | 300.85 | -5.95 (-1.94%) | 69,813 |
| 10 Jun 2019 | INR | 312.25 | 318.75 | 303.35 | 306.8 | 306.8 | -4.7 (-1.51%) | 12,692 |
| 7 Jun 2019 | INR | 314.45 | 319.7 | 301.35 | 311.5 | 311.5 | -3.15 (-1.00%) | 105,067 |
| 6 Jun 2019 | INR | 334 | 334 | 312.75 | 314.65 | 314.65 | -16.3 (-4.93%) | 35,224 |
| 4 Jun 2019 | INR | 334.35 | 338.8 | 330.05 | 330.95 | 330.95 | -3.75 (-1.12%) | 12,199 |
| 3 Jun 2019 | INR | 348 | 354.45 | 331.7 | 334.7 | 334.7 | -9.1 (-2.65%) | 25,805 |
| 31 May 2019 | INR | 332.05 | 349 | 322.55 | 343.8 | 343.8 | +12.9 (+3.90%) | 52,708 |
| 30 May 2019 | INR | 333.95 | 338.7 | 325.25 | 330.9 | 330.9 | -0.25 (-0.08%) | 7,151 |
| 29 May 2019 | INR | 339.65 | 344.9 | 328.35 | 331.15 | 331.15 | -6.75 (-2.00%) | 13,325 |
| 28 May 2019 | INR | 340.55 | 347.65 | 336.5 | 337.9 | 337.9 | -2.7 (-0.79%) | 18,936 |
| 27 May 2019 | INR | 324 | 343 | 320 | 340.6 | 340.6 | +16.8 (+5.19%) | 51,096 |
| 24 May 2019 | INR | 329.6 | 331.3 | 321.9 | 323.8 | 323.8 | +1.7 (+0.53%) | 13,963 |
| 23 May 2019 | INR | 324.3 | 339.05 | 318.5 | 322.1 | 322.1 | +0.05 (+0.02%) | 25,079 |
| 22 May 2019 | INR | 319.95 | 324.65 | 315 | 322.05 | 322.05 | -0.5 (-0.16%) | 12,603 |
| 21 May 2019 | INR | 331.45 | 331.45 | 315.05 | 322.55 | 322.55 | -0.3 (-0.09%) | 13,876 |
| 20 May 2019 | INR | 310 | 325.45 | 306 | 322.85 | 322.85 | +23.8 (+7.96%) | 28,617 |
| 17 May 2019 | INR | 297.25 | 302 | 291.65 | 299.05 | 299.05 | -1.65 (-0.55%) | 41,740 |
| 16 May 2019 | INR | 295 | 304 | 292.45 | 300.7 | 300.7 | +0.7 (+0.23%) | 34,050 |
| 15 May 2019 | INR | 301.5 | 307 | 293.1 | 300 | 300 | -3.85 (-1.27%) | 38,039 |
| 14 May 2019 | INR | 305.5 | 307.6 | 300 | 303.85 | 303.85 | -4.2 (-1.36%) | 18,725 |
| 13 May 2019 | INR | 314.7 | 314.7 | 298 | 308.05 | 308.05 | -0.45 (-0.15%) | 69,933 |
| 10 May 2019 | INR | 305 | 312 | 303.5 | 308.5 | 308.5 | +3 (+0.98%) | 112,691 |
| 9 May 2019 | INR | 323 | 324.5 | 303 | 305.5 | 305.5 | -19.35 (-5.96%) | 81,659 |
| 8 May 2019 | INR | 335.05 | 349 | 320 | 324.85 | 324.85 | -14.85 (-4.37%) | 225,160 |
| 7 May 2019 | INR | 342.85 | 346 | 326.15 | 339.7 | 339.7 | -2.15 (-0.63%) | 40,402 |
| 6 May 2019 | INR | 341.8 | 344.75 | 332.15 | 341.85 | 341.85 | +1.4 (+0.41%) | 17,128 |
