| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 795.75 | 795.75 | 784.05 | 790.75 | 790.75 | -6.75 (-0.85%) | 2,856 |
| 11 Jun 2019 | INR | 797.05 | 801.15 | 792 | 797.5 | 797.5 | -4.65 (-0.58%) | 3,895 |
| 10 Jun 2019 | INR | 795.05 | 805 | 784.35 | 802.15 | 802.15 | +11.45 (+1.45%) | 3,758 |
| 7 Jun 2019 | INR | 787.55 | 805 | 779 | 790.7 | 790.7 | -3.15 (-0.40%) | 7,077 |
| 6 Jun 2019 | INR | 810 | 811.85 | 791 | 793.85 | 793.85 | -14.3 (-1.77%) | 4,069 |
| 4 Jun 2019 | INR | 828 | 828 | 801.55 | 808.15 | 808.15 | -15.55 (-1.89%) | 7,766 |
| 3 Jun 2019 | INR | 810 | 826.85 | 810 | 823.7 | 823.7 | +8.4 (+1.03%) | 6,122 |
| 31 May 2019 | INR | 831.95 | 831.95 | 802.05 | 815.3 | 815.3 | -13.65 (-1.65%) | 22,391 |
| 30 May 2019 | INR | 825.65 | 835 | 821.3 | 828.95 | 828.95 | +9.2 (+1.12%) | 7,061 |
| 29 May 2019 | INR | 818.75 | 828 | 812 | 819.75 | 819.75 | -1.55 (-0.19%) | 12,046 |
| 28 May 2019 | INR | 835 | 835 | 815.5 | 821.3 | 821.3 | -10.85 (-1.30%) | 11,264 |
| 27 May 2019 | INR | 821.15 | 845.1 | 813.5 | 832.15 | 832.15 | +19.45 (+2.39%) | 15,228 |
| 24 May 2019 | INR | 795 | 820 | 793.55 | 812.7 | 812.7 | +21.3 (+2.69%) | 13,536 |
| 23 May 2019 | INR | 777 | 819 | 774.3 | 791.4 | 791.4 | +26.4 (+3.45%) | 25,234 |
| 22 May 2019 | INR | 769.25 | 783 | 753.3 | 765 | 765 | -4.2 (-0.55%) | 18,512 |
| 21 May 2019 | INR | 788 | 793.45 | 762.7 | 769.2 | 769.2 | -13.8 (-1.76%) | 6,159 |
| 20 May 2019 | INR | 770 | 791.7 | 765 | 783 | 783 | +36.05 (+4.83%) | 14,591 |
| 17 May 2019 | INR | 732.95 | 749 | 723.25 | 746.95 | 746.95 | +9.8 (+1.33%) | 4,271 |
| 16 May 2019 | INR | 730.85 | 741.4 | 719 | 737.15 | 737.15 | +5.25 (+0.72%) | 3,887 |
| 15 May 2019 | INR | 739.5 | 747.6 | 725.4 | 731.9 | 731.9 | -2.75 (-0.37%) | 3,625 |
| 14 May 2019 | INR | 728.35 | 740 | 720.25 | 734.65 | 734.65 | +4.1 (+0.56%) | 6,649 |
| 13 May 2019 | INR | 740.55 | 742.1 | 722.75 | 730.55 | 730.55 | -12.5 (-1.68%) | 14,203 |
| 10 May 2019 | INR | 751.2 | 751.35 | 740.65 | 743.05 | 743.05 | -4.1 (-0.55%) | 3,967 |
| 9 May 2019 | INR | 747 | 756.95 | 740.3 | 747.15 | 747.15 | -3.15 (-0.42%) | 6,274 |
| 8 May 2019 | INR | 748.3 | 763.75 | 739 | 750.3 | 750.3 | -1.05 (-0.14%) | 3,745 |
| 7 May 2019 | INR | 771 | 776 | 749 | 751.35 | 751.35 | -20.5 (-2.66%) | 4,292 |
| 6 May 2019 | INR | 780.45 | 780.75 | 769 | 771.85 | 771.85 | -8.6 (-1.10%) | 10,926 |
| 3 May 2019 | INR | 778 | 787.85 | 774.2 | 780.45 | 780.45 | +3.65 (+0.47%) | 369,042 |
| 2 May 2019 | INR | 775.4 | 784.05 | 770.05 | 776.8 | 776.8 | +2.8 (+0.36%) | 4,490 |
| 30 Apr 2019 | INR | 783 | 785.45 | 769 | 774 | 774 | -8.05 (-1.03%) | 5,636 |
