| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 343 | 347.45 | 339.8 | 346 | 346 | +0.6 (+0.17%) | 15,509,948 |
| 12 Jun 2019 | INR | 346.95 | 346.95 | 342.3 | 345.4 | 345.4 | -2.45 (-0.70%) | 11,564,970 |
| 11 Jun 2019 | INR | 345.05 | 348.3 | 342.85 | 347.85 | 347.85 | +2.9 (+0.84%) | 16,281,297 |
| 10 Jun 2019 | INR | 346 | 347.3 | 340.15 | 344.95 | 344.95 | +2.75 (+0.80%) | 20,500,542 |
| 7 Jun 2019 | INR | 337 | 342.75 | 336 | 342.2 | 342.2 | +5.9 (+1.75%) | 29,739,710 |
| 6 Jun 2019 | INR | 349 | 349.6 | 335.9 | 336.3 | 336.3 | -16.5 (-4.68%) | 41,941,144 |
| 4 Jun 2019 | INR | 354 | 357.2 | 351.4 | 352.8 | 352.8 | -2.95 (-0.83%) | 18,130,636 |
| 3 Jun 2019 | INR | 352.35 | 356.45 | 349.65 | 355.75 | 355.75 | +3.25 (+0.92%) | 18,380,919 |
| 31 May 2019 | INR | 354.35 | 357.9 | 344.65 | 352.5 | 352.5 | -1.5 (-0.42%) | 32,588,069 |
| 30 May 2019 | INR | 349.75 | 355 | 347.5 | 354 | 354 | +5.8 (+1.67%) | 25,712,604 |
| 29 May 2019 | INR | 358 | 359 | 347.15 | 348.2 | 348.2 | -12.05 (-3.34%) | 28,370,210 |
| 28 May 2019 | INR | 360.95 | 361.7 | 356.65 | 360.25 | 360.25 | -0.05 (-0.01%) | 23,501,608 |
| 27 May 2019 | INR | 355.05 | 362.5 | 354 | 360.3 | 360.3 | +4.3 (+1.21%) | 31,374,994 |
| 24 May 2019 | INR | 344.95 | 357 | 343.5 | 356 | 356 | +13.8 (+4.03%) | 35,703,403 |
| 23 May 2019 | INR | 353 | 364 | 339.2 | 342.2 | 342.2 | -0.3 (-0.09%) | 74,413,322 |
| 22 May 2019 | INR | 338.9 | 342.6 | 333.55 | 342.5 | 342.5 | +5.55 (+1.65%) | 32,002,499 |
| 21 May 2019 | INR | 345.9 | 347.55 | 336.25 | 336.95 | 336.95 | -8.85 (-2.56%) | 33,457,162 |
| 20 May 2019 | INR | 332 | 345.8 | 331 | 345.8 | 345.8 | +24.8 (+7.73%) | 53,207,071 |
| 17 May 2019 | INR | 315.65 | 321.95 | 313.45 | 321 | 321 | +4.7 (+1.49%) | 25,838,962 |
| 16 May 2019 | INR | 312.5 | 317.1 | 309.55 | 316.3 | 316.3 | +4.7 (+1.51%) | 18,147,559 |
| 15 May 2019 | INR | 316.2 | 317.9 | 311 | 311.6 | 311.6 | -4.4 (-1.39%) | 27,932,459 |
| 14 May 2019 | INR | 307.85 | 316.75 | 305.1 | 316 | 316 | +8.05 (+2.61%) | 30,521,436 |
| 13 May 2019 | INR | 310 | 314.2 | 305.3 | 307.95 | 307.95 | +1.05 (+0.34%) | 40,101,505 |
| 10 May 2019 | INR | 301.8 | 310.75 | 292.45 | 306.9 | 306.9 | +7.2 (+2.40%) | 60,739,833 |
| 9 May 2019 | INR | 297.6 | 301 | 296.1 | 299.7 | 299.7 | +1.25 (+0.42%) | 12,654,440 |
| 8 May 2019 | INR | 303.95 | 305.3 | 296.75 | 298.45 | 298.45 | -6.75 (-2.21%) | 22,103,678 |
| 7 May 2019 | INR | 310.7 | 313.4 | 303.75 | 305.2 | 305.2 | -3.4 (-1.10%) | 15,219,845 |
| 6 May 2019 | INR | 306.8 | 310.3 | 305.9 | 308.6 | 308.6 | -1.1 (-0.36%) | 10,639,216 |
| 3 May 2019 | INR | 309 | 311.8 | 308.8 | 309.7 | 309.7 | +1.8 (+0.58%) | 12,452,689 |
| 2 May 2019 | INR | 308.05 | 311.4 | 305.65 | 307.9 | 307.9 | -3.45 (-1.11%) | 16,640,100 |
