| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 413 | 414.95 | 405.2 | 405.95 | 405.95 | -4.65 (-1.13%) | 61,020 |
| 10 Jun 2019 | INR | 416 | 416.05 | 404 | 410.6 | 410.6 | -3.05 (-0.74%) | 63,315 |
| 7 Jun 2019 | INR | 415 | 416.8 | 409.1 | 413.65 | 413.65 | -2.3 (-0.55%) | 58,675 |
| 6 Jun 2019 | INR | 424.9 | 424.9 | 409.05 | 415.95 | 415.95 | -3.8 (-0.91%) | 102,910 |
| 4 Jun 2019 | INR | 408.85 | 423.7 | 408.85 | 419.75 | 419.75 | +12.2 (+2.99%) | 145,720 |
| 3 Jun 2019 | INR | 391 | 417.9 | 391 | 407.55 | 407.55 | -2.1 (-0.51%) | 207,320 |
| 31 May 2019 | INR | 430 | 430 | 407.4 | 409.65 | 409.65 | -22.25 (-5.15%) | 485,975 |
| 30 May 2019 | INR | 423.3 | 448 | 423.3 | 431.9 | 431.9 | +12.75 (+3.04%) | 1,931,920 |
| 29 May 2019 | INR | 399 | 422.4 | 394 | 419.15 | 419.15 | +21.15 (+5.31%) | 380,715 |
| 28 May 2019 | INR | 403.95 | 406.7 | 395.25 | 398 | 398 | -3.15 (-0.79%) | 150,985 |
| 27 May 2019 | INR | 379.9 | 417.95 | 376 | 401.15 | 401.15 | +28.2 (+7.56%) | 495,780 |
| 24 May 2019 | INR | 342 | 375 | 342 | 372.95 | 372.95 | +31.05 (+9.08%) | 347,250 |
| 23 May 2019 | INR | 361.9 | 370 | 339.1 | 341.9 | 341.9 | -13.2 (-3.72%) | 208,160 |
| 22 May 2019 | INR | 348 | 357.2 | 347.9 | 355.1 | 355.1 | +7.7 (+2.22%) | 65,470 |
| 21 May 2019 | INR | 358 | 358 | 345.2 | 347.4 | 347.4 | -0.85 (-0.24%) | 76,535 |
| 20 May 2019 | INR | 350.2 | 360 | 346.7 | 348.25 | 348.25 | +4.45 (+1.29%) | 246,685 |
| 17 May 2019 | INR | 345.7 | 349.9 | 337.65 | 343.8 | 343.8 | +5.65 (+1.67%) | 50,550 |
| 16 May 2019 | INR | 340.5 | 345.45 | 335.3 | 338.15 | 338.15 | -2.35 (-0.69%) | 34,910 |
| 15 May 2019 | INR | 349.35 | 349.55 | 338.35 | 340.5 | 340.5 | -5.15 (-1.49%) | 40,545 |
| 14 May 2019 | INR | 340 | 350.9 | 335.7 | 345.65 | 345.65 | +1.95 (+0.57%) | 86,300 |
| 13 May 2019 | INR | 357.05 | 364.8 | 340.3 | 343.7 | 343.7 | -16.4 (-4.55%) | 51,660 |
| 10 May 2019 | INR | 363.95 | 367.55 | 358.85 | 360.1 | 360.1 | +1.25 (+0.35%) | 56,365 |
| 9 May 2019 | INR | 379.8 | 379.8 | 355 | 358.85 | 358.85 | -16.1 (-4.29%) | 100,610 |
| 8 May 2019 | INR | 379 | 385.15 | 372.5 | 374.95 | 374.95 | -5.35 (-1.41%) | 74,930 |
| 7 May 2019 | INR | 384.05 | 390.9 | 380.05 | 380.3 | 380.3 | -6.6 (-1.71%) | 58,625 |
| 6 May 2019 | INR | 387 | 394.55 | 376.5 | 386.9 | 386.9 | -3.05 (-0.78%) | 68,720 |
| 3 May 2019 | INR | 387 | 409 | 387 | 389.95 | 389.95 | +2.5 (+0.65%) | 173,045 |
| 2 May 2019 | INR | 399.65 | 399.65 | 386 | 387.45 | 387.45 | -11 (-2.76%) | 72,605 |
| 30 Apr 2019 | INR | 405.65 | 409.9 | 395 | 398.45 | 398.45 | -10.4 (-2.54%) | 47,145 |
| 26 Apr 2019 | INR | 419 | 421.9 | 407 | 408.85 | 408.85 | +1.6 (+0.39%) | 81,670 |
