| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 377 | 392.5 | 377 | 389.45 | 38.945 | +3.9 (+1.01%) | 7,112 |
| 11 Jun 2019 | INR | 385 | 386.9 | 380 | 385.55 | 38.555 | +1.8 (+0.47%) | 6,180 |
| 10 Jun 2019 | INR | 358.1 | 385 | 358.1 | 383.75 | 38.375 | +8.35 (+2.22%) | 5,418 |
| 7 Jun 2019 | INR | 361.55 | 377.65 | 355.25 | 375.4 | 37.54 | +10.7 (+2.93%) | 4,404 |
| 6 Jun 2019 | INR | 360 | 378.8 | 355 | 364.7 | 36.47 | +3.5 (+0.97%) | 17,443 |
| 4 Jun 2019 | INR | 365 | 377.45 | 356 | 361.2 | 36.12 | -14.6 (-3.89%) | 5,107 |
| 3 Jun 2019 | INR | 390 | 390 | 371.5 | 375.8 | 37.58 | -9.65 (-2.50%) | 2,504 |
| 31 May 2019 | INR | 380 | 392 | 365 | 385.45 | 38.545 | +5.95 (+1.57%) | 16,486 |
| 30 May 2019 | INR | 385 | 389.9 | 370.55 | 379.5 | 37.95 | +2.5 (+0.66%) | 4,796 |
| 29 May 2019 | INR | 362 | 390 | 361 | 377 | 37.7 | -4.45 (-1.17%) | 3,394 |
| 28 May 2019 | INR | 381.9 | 383 | 372.2 | 381.45 | 38.145 | +6.8 (+1.82%) | 1,591 |
| 27 May 2019 | INR | 367 | 386.45 | 367 | 374.65 | 37.465 | -3.55 (-0.94%) | 2,624 |
| 24 May 2019 | INR | 379 | 399 | 378.1 | 378.2 | 37.82 | +3.55 (+0.95%) | 14,222 |
| 23 May 2019 | INR | 375 | 379 | 356.15 | 374.65 | 37.465 | +12.75 (+3.52%) | 5,997 |
| 22 May 2019 | INR | 363 | 370 | 356 | 361.9 | 36.19 | +1.65 (+0.46%) | 8,438 |
| 21 May 2019 | INR | 375 | 377 | 343 | 360.25 | 36.025 | -0.3 (-0.08%) | 12,376 |
| 20 May 2019 | INR | 385 | 385 | 347.05 | 360.55 | 36.055 | +5.55 (+1.56%) | 7,144 |
| 17 May 2019 | INR | 358.8 | 359.9 | 355 | 355 | 35.5 | -1.95 (-0.55%) | 2,420 |
| 16 May 2019 | INR | 360 | 360 | 350.1 | 356.95 | 35.695 | +1.8 (+0.51%) | 3,666 |
| 15 May 2019 | INR | 340.75 | 361.5 | 340.75 | 355.15 | 35.515 | +5.15 (+1.47%) | 3,550 |
| 14 May 2019 | INR | 337 | 350.05 | 337 | 350 | 35 | -3.15 (-0.89%) | 1,457 |
| 13 May 2019 | INR | 338 | 358.95 | 333.25 | 353.15 | 35.315 | -1.15 (-0.32%) | 2,966 |
| 10 May 2019 | INR | 345 | 358 | 341.5 | 354.3 | 35.43 | +13.3 (+3.90%) | 1,928 |
| 9 May 2019 | INR | 345 | 347.95 | 341 | 341 | 34.1 | -4 (-1.16%) | 1,588 |
| 8 May 2019 | INR | 343.95 | 349 | 340 | 345 | 34.5 | +0.45 (+0.13%) | 2,850 |
| 7 May 2019 | INR | 350 | 355.8 | 333.6 | 344.55 | 34.455 | -16.3 (-4.52%) | 627 |
| 6 May 2019 | INR | 361.95 | 367 | 341 | 360.85 | 36.085 | +4.85 (+1.36%) | 12,184 |
| 3 May 2019 | INR | 361.7 | 361.95 | 355 | 356 | 35.6 | -4.8 (-1.33%) | 764 |
| 2 May 2019 | INR | 363.7 | 363.7 | 355.2 | 360.8 | 36.08 | -3.75 (-1.03%) | 9,903 |
| 30 Apr 2019 | INR | 380 | 380 | 356 | 364.55 | 36.455 | -17.95 (-4.69%) | 12,624 |
