| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 3,550 | 3,550 | 3,485 | 3,510.1 | 3,510.1 | -37.4 (-1.05%) | 76,534 |
| 11 Jun 2019 | INR | 3,522 | 3,564 | 3,511.75 | 3,547.5 | 3,547.5 | +26.6 (+0.76%) | 56,277 |
| 10 Jun 2019 | INR | 3,540 | 3,555 | 3,508 | 3,520.9 | 3,520.9 | +9.5 (+0.27%) | 59,450 |
| 7 Jun 2019 | INR | 3,468 | 3,519.95 | 3,420.2 | 3,511.4 | 3,511.4 | +58.5 (+1.69%) | 73,701 |
| 6 Jun 2019 | INR | 3,535 | 3,540 | 3,445 | 3,452.9 | 3,452.9 | -79.65 (-2.25%) | 101,981 |
| 4 Jun 2019 | INR | 3,510.05 | 3,547.4 | 3,510.05 | 3,532.55 | 3,532.55 | +21.8 (+0.62%) | 68,195 |
| 3 Jun 2019 | INR | 3,465 | 3,529.95 | 3,465 | 3,510.75 | 3,510.75 | +41.05 (+1.18%) | 85,822 |
| 31 May 2019 | INR | 3,508 | 3,534.8 | 3,454 | 3,469.7 | 3,469.7 | -11.05 (-0.32%) | 169,297 |
| 30 May 2019 | INR | 3,410 | 3,486.9 | 3,402.2 | 3,480.75 | 3,480.75 | +70.5 (+2.07%) | 68,848 |
| 29 May 2019 | INR | 3,424 | 3,433.9 | 3,390 | 3,410.25 | 3,410.25 | -2.1 (-0.06%) | 48,586 |
| 28 May 2019 | INR | 3,455 | 3,472.9 | 3,390 | 3,412.35 | 3,412.35 | -35.15 (-1.02%) | 56,292 |
| 27 May 2019 | INR | 3,450.2 | 3,488.15 | 3,435 | 3,447.5 | 3,447.5 | -18.65 (-0.54%) | 48,490 |
| 24 May 2019 | INR | 3,399 | 3,475 | 3,391.1 | 3,466.15 | 3,466.15 | +88.2 (+2.61%) | 98,479 |
| 23 May 2019 | INR | 3,529 | 3,529 | 3,355.55 | 3,377.95 | 3,377.95 | -69.75 (-2.02%) | 121,951 |
| 22 May 2019 | INR | 3,433.05 | 3,457.8 | 3,397.55 | 3,447.7 | 3,447.7 | +15.05 (+0.44%) | 92,169 |
| 21 May 2019 | INR | 3,415.35 | 3,484.9 | 3,371.55 | 3,432.65 | 3,432.65 | +25.95 (+0.76%) | 167,340 |
| 20 May 2019 | INR | 3,399.85 | 3,442.85 | 3,340 | 3,406.7 | 3,406.7 | +105.5 (+3.20%) | 160,955 |
| 17 May 2019 | INR | 3,144 | 3,314.95 | 3,125 | 3,301.2 | 3,301.2 | +189.4 (+6.09%) | 303,721 |
| 16 May 2019 | INR | 3,006.5 | 3,131.5 | 3,006.5 | 3,111.8 | 3,111.8 | +109.25 (+3.64%) | 339,669 |
| 15 May 2019 | INR | 2,929.95 | 3,020 | 2,873 | 3,002.55 | 3,002.55 | +118.5 (+4.11%) | 157,706 |
| 14 May 2019 | INR | 2,925 | 2,941.95 | 2,849.2 | 2,884.05 | 2,884.05 | -44.5 (-1.52%) | 77,779 |
| 13 May 2019 | INR | 2,921 | 2,955.9 | 2,908.6 | 2,928.55 | 2,928.55 | +7.1 (+0.24%) | 51,402 |
| 10 May 2019 | INR | 2,980 | 2,995 | 2,902.25 | 2,921.45 | 2,921.45 | -48.4 (-1.63%) | 77,614 |
| 9 May 2019 | INR | 2,904.7 | 2,991.1 | 2,884.9 | 2,969.85 | 2,969.85 | +47.95 (+1.64%) | 76,103 |
| 8 May 2019 | INR | 3,017.7 | 3,017.7 | 2,895.3 | 2,921.9 | 2,921.9 | -97.35 (-3.22%) | 58,665 |
| 7 May 2019 | INR | 3,055.2 | 3,068.7 | 3,011.55 | 3,019.25 | 3,019.25 | -17.55 (-0.58%) | 43,412 |
| 6 May 2019 | INR | 3,079 | 3,093 | 3,027.7 | 3,036.8 | 3,036.8 | -72.45 (-2.33%) | 42,729 |
| 3 May 2019 | INR | 3,133.7 | 3,162.35 | 3,099.6 | 3,109.25 | 3,109.25 | -19.9 (-0.64%) | 77,658 |
| 2 May 2019 | INR | 3,099.6 | 3,146.9 | 3,060 | 3,129.15 | 3,129.15 | +34.9 (+1.13%) | 40,339 |
| 30 Apr 2019 | INR | 3,085.15 | 3,105 | 3,042.7 | 3,094.25 | 3,094.25 | +2.85 (+0.09%) | 45,571 |
