| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 754.15 | 756 | 745 | 753.95 | 753.95 | -0.9 (-0.12%) | 204,706 |
| 11 Jun 2019 | INR | 754 | 758.9 | 751.2 | 754.85 | 754.85 | +1.25 (+0.17%) | 287,202 |
| 10 Jun 2019 | INR | 738 | 754.5 | 738 | 753.6 | 753.6 | +14.25 (+1.93%) | 249,632 |
| 7 Jun 2019 | INR | 737.7 | 744 | 735.95 | 739.35 | 739.35 | +1.4 (+0.19%) | 320,333 |
| 6 Jun 2019 | INR | 734.7 | 745 | 734.1 | 737.95 | 737.95 | +3.25 (+0.44%) | 321,239 |
| 4 Jun 2019 | INR | 741.95 | 741.95 | 733.25 | 734.7 | 734.7 | -9.95 (-1.34%) | 309,295 |
| 3 Jun 2019 | INR | 734 | 750.7 | 729.95 | 744.65 | 744.65 | +7.8 (+1.06%) | 246,396 |
| 31 May 2019 | INR | 735 | 742 | 733.55 | 736.85 | 736.85 | +3.55 (+0.48%) | 206,651 |
| 30 May 2019 | INR | 727.8 | 737.35 | 724 | 733.3 | 733.3 | +5.95 (+0.82%) | 217,850 |
| 29 May 2019 | INR | 726.5 | 733.7 | 724.35 | 727.35 | 727.35 | +0.7 (+0.10%) | 277,383 |
| 28 May 2019 | INR | 710 | 730.5 | 710 | 726.65 | 726.65 | +17.55 (+2.47%) | 493,319 |
| 27 May 2019 | INR | 708.8 | 713.6 | 705.3 | 709.1 | 709.1 | -0.35 (-0.05%) | 549,476 |
| 24 May 2019 | INR | 702.35 | 711.85 | 701.25 | 709.45 | 709.45 | +8.2 (+1.17%) | 497,574 |
| 23 May 2019 | INR | 717.7 | 717.7 | 698.4 | 701.25 | 701.25 | -7.95 (-1.12%) | 652,528 |
| 22 May 2019 | INR | 711.1 | 718.2 | 707 | 709.2 | 709.2 | 0.0 (0.0%) | 497,340 |
| 21 May 2019 | INR | 723.5 | 723.5 | 707 | 709.2 | 709.2 | -13.2 (-1.83%) | 511,790 |
| 20 May 2019 | INR | 725.8 | 726.45 | 706.85 | 722.4 | 722.4 | -1.4 (-0.19%) | 669,439 |
| 17 May 2019 | INR | 733.3 | 735.7 | 721 | 723.8 | 723.8 | -10.4 (-1.42%) | 577,782 |
| 16 May 2019 | INR | 716.75 | 736.75 | 716.75 | 734.2 | 734.2 | +17.7 (+2.47%) | 425,995 |
| 15 May 2019 | INR | 716.65 | 724.45 | 712.95 | 716.5 | 716.5 | +2.65 (+0.37%) | 455,637 |
| 14 May 2019 | INR | 719.5 | 719.5 | 704 | 713.85 | 713.85 | -6.2 (-0.86%) | 537,632 |
| 13 May 2019 | INR | 718 | 727.5 | 712.8 | 720.05 | 720.05 | +4 (+0.56%) | 397,812 |
| 10 May 2019 | INR | 723 | 723 | 714.5 | 716.05 | 716.05 | -5 (-0.69%) | 521,637 |
| 9 May 2019 | INR | 721.7 | 730.35 | 716 | 721.05 | 721.05 | +2.95 (+0.41%) | 543,215 |
| 8 May 2019 | INR | 724 | 725.95 | 716 | 718.1 | 718.1 | -5.45 (-0.75%) | 440,522 |
| 7 May 2019 | INR | 720.05 | 727.4 | 719 | 723.55 | 723.55 | +5.7 (+0.79%) | 497,580 |
| 6 May 2019 | INR | 718.5 | 721.95 | 711.1 | 717.85 | 717.85 | -5.9 (-0.82%) | 1,029,470 |
| 3 May 2019 | INR | 723.75 | 730.6 | 719 | 723.75 | 723.75 | -6.1 (-0.84%) | 366,567 |
| 2 May 2019 | INR | 748.6 | 748.9 | 728.2 | 729.85 | 729.85 | -20.1 (-2.68%) | 950,252 |
| 30 Apr 2019 | INR | 739 | 753 | 737.5 | 749.95 | 749.95 | +12.85 (+1.74%) | 738,883 |
