| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 273.4 | 275 | 264.1 | 265.25 | 265.25 | -2.9 (-1.08%) | 2,278 |
| 11 Jun 2019 | INR | 271.15 | 273.95 | 265.65 | 268.15 | 268.15 | -10.3 (-3.70%) | 1,543 |
| 10 Jun 2019 | INR | 272 | 278.5 | 266.35 | 278.45 | 278.45 | +5.45 (+2.00%) | 25,861 |
| 7 Jun 2019 | INR | 273.1 | 275 | 272.5 | 273 | 273 | -0.35 (-0.13%) | 1,302 |
| 6 Jun 2019 | INR | 282 | 282 | 272.25 | 273.35 | 273.35 | -9.1 (-3.22%) | 1,895 |
| 4 Jun 2019 | INR | 285.05 | 285.2 | 281.8 | 282.45 | 282.45 | -6.25 (-2.16%) | 1,826 |
| 3 Jun 2019 | INR | 291.1 | 292.45 | 279.5 | 288.7 | 288.7 | -1.85 (-0.64%) | 3,697 |
| 31 May 2019 | INR | 282.6 | 295.45 | 282.6 | 290.55 | 290.55 | +8.95 (+3.18%) | 5,117 |
| 30 May 2019 | INR | 272.95 | 288.25 | 272.85 | 281.6 | 281.6 | +11.3 (+4.18%) | 18,670 |
| 29 May 2019 | INR | 266.25 | 273.6 | 256.1 | 270.3 | 270.3 | +2.55 (+0.95%) | 8,150 |
| 28 May 2019 | INR | 292.6 | 294.1 | 261.5 | 267.75 | 267.75 | -11 (-3.95%) | 7,587 |
| 27 May 2019 | INR | 263.15 | 283.35 | 261.15 | 278.75 | 278.75 | +13.9 (+5.25%) | 4,832 |
| 24 May 2019 | INR | 260.85 | 275.55 | 259.95 | 264.85 | 264.85 | +2 (+0.76%) | 3,966 |
| 23 May 2019 | INR | 262.25 | 267.25 | 259.3 | 262.85 | 262.85 | -2.4 (-0.90%) | 19,497 |
| 22 May 2019 | INR | 270.25 | 273.7 | 262.55 | 265.25 | 265.25 | -9.25 (-3.37%) | 2,062 |
| 21 May 2019 | INR | 276 | 279 | 267.8 | 274.5 | 274.5 | -1.45 (-0.53%) | 3,089 |
| 20 May 2019 | INR | 289.55 | 293.95 | 273.85 | 275.95 | 275.95 | -7.05 (-2.49%) | 6,319 |
| 17 May 2019 | INR | 280.75 | 284.85 | 280.75 | 283 | 283 | +1.45 (+0.52%) | 248 |
| 16 May 2019 | INR | 280 | 281.75 | 278.95 | 281.55 | 281.55 | -1.5 (-0.53%) | 242 |
| 15 May 2019 | INR | 287.5 | 288.55 | 281.4 | 283.05 | 283.05 | -2.2 (-0.77%) | 3,532 |
| 14 May 2019 | INR | 281.05 | 289.6 | 279.45 | 285.25 | 285.25 | -3.65 (-1.26%) | 176 |
| 13 May 2019 | INR | 293.55 | 296.45 | 285.65 | 288.9 | 288.9 | -10.05 (-3.36%) | 1,533 |
| 10 May 2019 | INR | 295.55 | 301 | 294.1 | 298.95 | 298.95 | +2.4 (+0.81%) | 805 |
| 9 May 2019 | INR | 292.3 | 300.2 | 290 | 296.55 | 296.55 | +7.6 (+2.63%) | 1,064 |
| 8 May 2019 | INR | 285.3 | 293.7 | 276.05 | 288.95 | 288.95 | -1.6 (-0.55%) | 4,964 |
| 7 May 2019 | INR | 296 | 296 | 288.7 | 290.55 | 290.55 | -7.5 (-2.52%) | 514 |
| 6 May 2019 | INR | 299 | 302.8 | 295.7 | 298.05 | 298.05 | +1.4 (+0.47%) | 1,513 |
| 3 May 2019 | INR | 301.5 | 302 | 292.55 | 296.65 | 296.65 | -3.8 (-1.26%) | 501 |
| 2 May 2019 | INR | 303.1 | 304.65 | 300 | 300.45 | 300.45 | -7.7 (-2.50%) | 372 |
| 30 Apr 2019 | INR | 308.4 | 308.85 | 306.05 | 308.15 | 308.15 | -4.15 (-1.33%) | 121 |
