| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 327.75 | 328.8 | 323 | 324.15 | 324.15 | -2.4 (-0.73%) | 9,074 |
| 11 Jun 2019 | INR | 328.1 | 328.1 | 325 | 326.55 | 326.55 | +0.8 (+0.25%) | 9,757 |
| 10 Jun 2019 | INR | 335 | 335 | 325.05 | 325.75 | 325.75 | -5.3 (-1.60%) | 7,754 |
| 7 Jun 2019 | INR | 332.95 | 335.05 | 328 | 331.05 | 331.05 | -2.2 (-0.66%) | 17,869 |
| 6 Jun 2019 | INR | 335 | 339.9 | 329.7 | 333.25 | 333.25 | -0.95 (-0.28%) | 15,308 |
| 4 Jun 2019 | INR | 337.1 | 338 | 333.3 | 334.2 | 334.2 | -0.65 (-0.19%) | 9,098 |
| 3 Jun 2019 | INR | 344.9 | 344.9 | 331.65 | 334.85 | 334.85 | +1.6 (+0.48%) | 9,155 |
| 31 May 2019 | INR | 341 | 342.5 | 332 | 333.25 | 333.25 | -6.35 (-1.87%) | 17,433 |
| 30 May 2019 | INR | 341.6 | 344.35 | 337 | 339.6 | 339.6 | +0.75 (+0.22%) | 24,756 |
| 29 May 2019 | INR | 337.2 | 344.9 | 335.05 | 338.85 | 338.85 | +1.65 (+0.49%) | 26,518 |
| 28 May 2019 | INR | 338.3 | 344.4 | 335 | 337.2 | 337.2 | +1.05 (+0.31%) | 63,616 |
| 27 May 2019 | INR | 324 | 339 | 320 | 336.15 | 336.15 | +12.3 (+3.80%) | 81,263 |
| 24 May 2019 | INR | 311.7 | 328 | 308 | 323.85 | 323.85 | +16 (+5.20%) | 158,697 |
| 23 May 2019 | INR | 315 | 315 | 307 | 307.85 | 307.85 | -2.15 (-0.69%) | 22,700 |
| 22 May 2019 | INR | 314 | 315.9 | 307 | 310 | 310 | +1.5 (+0.49%) | 30,628 |
| 21 May 2019 | INR | 313 | 314.6 | 302 | 308.5 | 308.5 | -1.9 (-0.61%) | 34,222 |
| 20 May 2019 | INR | 331.9 | 331.9 | 297.8 | 310.4 | 310.4 | -6.4 (-2.02%) | 47,351 |
| 17 May 2019 | INR | 309.1 | 319 | 309.1 | 316.8 | 316.8 | +4.95 (+1.59%) | 8,939 |
| 16 May 2019 | INR | 309.35 | 334.7 | 309.25 | 311.85 | 311.85 | +1.5 (+0.48%) | 64,128 |
| 15 May 2019 | INR | 312.1 | 316.3 | 308 | 310.35 | 310.35 | -2.3 (-0.74%) | 16,962 |
| 14 May 2019 | INR | 312.15 | 318.4 | 304.05 | 312.65 | 312.65 | +5.1 (+1.66%) | 32,143 |
| 13 May 2019 | INR | 307 | 315 | 306.8 | 307.55 | 307.55 | -1.45 (-0.47%) | 18,699 |
| 10 May 2019 | INR | 312 | 315.85 | 308 | 309 | 309 | -2.2 (-0.71%) | 17,887 |
| 9 May 2019 | INR | 314 | 319.85 | 308.65 | 311.2 | 311.2 | -7 (-2.20%) | 25,376 |
| 8 May 2019 | INR | 327.5 | 327.5 | 316.1 | 318.2 | 318.2 | -6.85 (-2.11%) | 23,623 |
| 7 May 2019 | INR | 331.6 | 332.2 | 322.5 | 325.05 | 325.05 | -6.55 (-1.98%) | 18,805 |
| 6 May 2019 | INR | 335 | 335 | 327.5 | 331.6 | 331.6 | -3.9 (-1.16%) | 12,832 |
| 3 May 2019 | INR | 330.5 | 338 | 323.25 | 335.5 | 335.5 | +1.95 (+0.58%) | 25,082 |
| 2 May 2019 | INR | 338.95 | 339.7 | 333 | 333.55 | 333.55 | -1.1 (-0.33%) | 11,101 |
| 30 Apr 2019 | INR | 333.3 | 343 | 324.5 | 334.65 | 334.65 | +0.4 (+0.12%) | 54,924 |
