| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 482 | 482 | 471.5 | 474.7 | 474.7 | -8.75 (-1.81%) | 12,125 |
| 11 Jun 2019 | INR | 479.45 | 485.4 | 477 | 483.45 | 483.45 | +2.3 (+0.48%) | 5,787 |
| 10 Jun 2019 | INR | 485.1 | 496 | 478.4 | 481.15 | 481.15 | -0.45 (-0.09%) | 8,132 |
| 7 Jun 2019 | INR | 488 | 493.2 | 479.25 | 481.6 | 481.6 | -9 (-1.83%) | 12,578 |
| 6 Jun 2019 | INR | 501 | 502.85 | 487.2 | 490.6 | 490.6 | -9.75 (-1.95%) | 8,901 |
| 4 Jun 2019 | INR | 501.7 | 503.5 | 495 | 500.35 | 500.35 | +1.25 (+0.25%) | 19,110 |
| 3 Jun 2019 | INR | 497.8 | 501.55 | 494.1 | 499.1 | 499.1 | +7.95 (+1.62%) | 14,102 |
| 31 May 2019 | INR | 485.45 | 503.85 | 485.45 | 491.15 | 491.15 | +6.55 (+1.35%) | 33,694 |
| 30 May 2019 | INR | 484.15 | 487 | 476 | 484.6 | 484.6 | +2.15 (+0.45%) | 19,136 |
| 29 May 2019 | INR | 479.9 | 485.3 | 478 | 482.45 | 482.45 | +4.3 (+0.90%) | 10,458 |
| 28 May 2019 | INR | 497.95 | 497.95 | 477.05 | 478.15 | 478.15 | -16.75 (-3.38%) | 24,683 |
| 27 May 2019 | INR | 493.2 | 497.3 | 484.25 | 494.9 | 494.9 | +2.4 (+0.49%) | 17,706 |
| 24 May 2019 | INR | 482.5 | 494.9 | 478.8 | 492.5 | 492.5 | +12.95 (+2.70%) | 17,334 |
| 23 May 2019 | INR | 482 | 491.2 | 478 | 479.55 | 479.55 | +5.05 (+1.06%) | 10,811 |
| 22 May 2019 | INR | 471.75 | 481.5 | 469.4 | 474.5 | 474.5 | +3.85 (+0.82%) | 8,248 |
| 21 May 2019 | INR | 485 | 485 | 468.3 | 470.65 | 470.65 | -13.2 (-2.73%) | 16,558 |
| 20 May 2019 | INR | 461.6 | 485.45 | 457.1 | 483.85 | 483.85 | +34.15 (+7.59%) | 31,188 |
| 17 May 2019 | INR | 443 | 453.4 | 442.35 | 449.7 | 449.7 | +10.3 (+2.34%) | 28,581 |
| 16 May 2019 | INR | 449 | 449 | 437.5 | 439.4 | 439.4 | -5.1 (-1.15%) | 19,216 |
| 15 May 2019 | INR | 456 | 456 | 442.25 | 444.5 | 444.5 | -6.35 (-1.41%) | 18,795 |
| 14 May 2019 | INR | 460 | 466 | 437.6 | 450.85 | 450.85 | 0.0 (0.0%) | 87,101 |
| 13 May 2019 | INR | 474 | 474 | 449.45 | 450.85 | 450.85 | -19.45 (-4.14%) | 21,461 |
| 10 May 2019 | INR | 485 | 485 | 468.5 | 470.3 | 470.3 | -0.55 (-0.12%) | 10,537 |
| 9 May 2019 | INR | 477.05 | 477.05 | 464.3 | 470.85 | 470.85 | -5.55 (-1.16%) | 13,437 |
| 8 May 2019 | INR | 475.05 | 481.05 | 473.35 | 476.4 | 476.4 | -9.65 (-1.99%) | 8,110 |
| 7 May 2019 | INR | 507.5 | 511.55 | 480 | 486.05 | 486.05 | -16.55 (-3.29%) | 18,736 |
| 6 May 2019 | INR | 505.5 | 508.2 | 500.25 | 502.6 | 502.6 | -3.9 (-0.77%) | 5,785 |
| 3 May 2019 | INR | 503.8 | 510 | 499 | 506.5 | 506.5 | +3.8 (+0.76%) | 5,663 |
| 2 May 2019 | INR | 517.2 | 517.2 | 499.5 | 502.7 | 502.7 | -12.1 (-2.35%) | 8,983 |
| 30 Apr 2019 | INR | 512.45 | 517.2 | 506.75 | 514.8 | 514.8 | +2.75 (+0.54%) | 9,410 |
