| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 227 | 227 | 205.15 | 205.15 | 205.15 | -22.75 (-9.98%) | 398,516 |
| 11 Jun 2019 | INR | 244.9 | 244.9 | 227.9 | 227.9 | 227.9 | -25.3 (-9.99%) | 559,585 |
| 10 Jun 2019 | INR | 281 | 281 | 249.9 | 253.2 | 253.2 | -20.5 (-7.49%) | 111,973 |
| 7 Jun 2019 | INR | 269 | 279.8 | 262.3 | 273.7 | 273.7 | +3.4 (+1.26%) | 84,002 |
| 6 Jun 2019 | INR | 287 | 288 | 270.3 | 270.3 | 270.3 | -14.2 (-4.99%) | 84,829 |
| 4 Jun 2019 | INR | 285.55 | 294.65 | 279 | 284.5 | 284.5 | -1.1 (-0.39%) | 62,679 |
| 3 Jun 2019 | INR | 283.95 | 292 | 272 | 285.6 | 285.6 | +3.1 (+1.10%) | 73,634 |
| 31 May 2019 | INR | 296.65 | 296.7 | 281.1 | 282.5 | 282.5 | -10 (-3.42%) | 65,830 |
| 30 May 2019 | INR | 295.95 | 302 | 288.1 | 292.5 | 292.5 | -0.45 (-0.15%) | 54,746 |
| 29 May 2019 | INR | 297.1 | 303 | 290.55 | 292.95 | 292.95 | -7.35 (-2.45%) | 48,964 |
| 28 May 2019 | INR | 294.15 | 308.1 | 289.25 | 300.3 | 300.3 | +6.85 (+2.33%) | 138,827 |
| 27 May 2019 | INR | 298 | 302.9 | 291.2 | 293.45 | 293.45 | -3.25 (-1.10%) | 30,180 |
| 24 May 2019 | INR | 305 | 311 | 291.95 | 296.7 | 296.7 | -5.65 (-1.87%) | 141,264 |
| 23 May 2019 | INR | 310.8 | 313.2 | 300 | 302.35 | 302.35 | +4.05 (+1.36%) | 445,196 |
| 22 May 2019 | INR | 293 | 303.5 | 282.15 | 298.3 | 298.3 | +8.25 (+2.84%) | 159,227 |
| 21 May 2019 | INR | 291.35 | 291.35 | 282.35 | 290.05 | 290.05 | +12.55 (+4.52%) | 284,467 |
| 20 May 2019 | INR | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | +13.2 (+4.99%) | 10,263 |
| 17 May 2019 | INR | 249.2 | 264.3 | 249.2 | 264.3 | 264.3 | +12.55 (+4.99%) | 114,087 |
| 16 May 2019 | INR | 251 | 254.65 | 240 | 251.75 | 251.75 | +6.5 (+2.65%) | 52,971 |
| 15 May 2019 | INR | 259.9 | 259.9 | 243.15 | 245.25 | 245.25 | -4.85 (-1.94%) | 39,124 |
| 14 May 2019 | INR | 242 | 259.7 | 237.1 | 250.1 | 250.1 | +2.75 (+1.11%) | 86,808 |
| 13 May 2019 | INR | 264 | 264 | 247.35 | 247.35 | 247.35 | -13 (-4.99%) | 161,208 |
| 10 May 2019 | INR | 266 | 269.4 | 258.3 | 260.35 | 260.35 | -2.35 (-0.89%) | 39,341 |
| 9 May 2019 | INR | 252 | 267.05 | 251.3 | 262.7 | 262.7 | +8.35 (+3.28%) | 175,882 |
| 8 May 2019 | INR | 263 | 266 | 251.25 | 254.35 | 254.35 | -9.7 (-3.67%) | 85,347 |
| 7 May 2019 | INR | 275 | 281 | 263.3 | 264.05 | 264.05 | -13.1 (-4.73%) | 89,984 |
| 6 May 2019 | INR | 287.5 | 287.5 | 276.25 | 277.15 | 277.15 | -13.6 (-4.68%) | 58,569 |
| 3 May 2019 | INR | 296.1 | 302.7 | 284.9 | 290.75 | 290.75 | -2.7 (-0.92%) | 93,570 |
| 2 May 2019 | INR | 291 | 307.8 | 286.55 | 293.45 | 293.45 | -5.9 (-1.97%) | 145,413 |
| 30 Apr 2019 | INR | 315 | 315.7 | 299.35 | 299.35 | 299.35 | -15.75 (-5.00%) | 76,840 |
