| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 430.5 | 433.7 | 429.9 | 430.7 | 215.35 | -1.8 (-0.42%) | 656 |
| 11 Jun 2019 | INR | 431.9 | 436 | 425.65 | 432.5 | 216.25 | -0.5 (-0.12%) | 2,497 |
| 10 Jun 2019 | INR | 438.4 | 441 | 431.15 | 433 | 216.5 | -6.3 (-1.43%) | 2,889 |
| 7 Jun 2019 | INR | 446.5 | 446.5 | 437.55 | 439.3 | 219.65 | -10.15 (-2.26%) | 1,669 |
| 6 Jun 2019 | INR | 449 | 450.7 | 445.1 | 449.45 | 224.725 | +4.2 (+0.94%) | 1,238 |
| 4 Jun 2019 | INR | 446.6 | 447.15 | 443.3 | 445.25 | 222.625 | -0.7 (-0.16%) | 1,386 |
| 3 Jun 2019 | INR | 456.1 | 456.9 | 444.1 | 445.95 | 222.975 | -5.35 (-1.19%) | 4,265 |
| 31 May 2019 | INR | 463.45 | 464.95 | 450.75 | 451.3 | 225.65 | -5.5 (-1.20%) | 1,387 |
| 30 May 2019 | INR | 459 | 466.5 | 454.2 | 456.8 | 228.4 | -12.4 (-2.64%) | 23,397 |
| 29 May 2019 | INR | 474.05 | 477 | 459.9 | 469.2 | 234.6 | -6.75 (-1.42%) | 11,713 |
| 28 May 2019 | INR | 475.15 | 478 | 473.4 | 475.95 | 237.975 | -1.4 (-0.29%) | 5,204 |
| 27 May 2019 | INR | 469 | 480 | 462.1 | 477.35 | 238.675 | +20 (+4.37%) | 4,226 |
| 24 May 2019 | INR | 455 | 459.45 | 444 | 457.35 | 228.675 | +6.6 (+1.46%) | 3,269 |
| 23 May 2019 | INR | 462 | 462 | 446.05 | 450.75 | 225.375 | -8.45 (-1.84%) | 8,735 |
| 22 May 2019 | INR | 461.05 | 462 | 457.05 | 459.2 | 229.6 | -1.4 (-0.30%) | 1,685 |
| 21 May 2019 | INR | 466.2 | 467 | 460 | 460.6 | 230.3 | -12.35 (-2.61%) | 2,397 |
| 20 May 2019 | INR | 465.05 | 476.05 | 458.65 | 472.95 | 236.475 | +14.85 (+3.24%) | 13,531 |
| 17 May 2019 | INR | 460.15 | 465.95 | 456 | 458.1 | 229.05 | -1.4 (-0.30%) | 1,088 |
| 16 May 2019 | INR | 466.3 | 466.3 | 454.4 | 459.5 | 229.75 | -9.25 (-1.97%) | 4,655 |
| 15 May 2019 | INR | 469.6 | 469.6 | 465.55 | 468.75 | 234.375 | +2 (+0.43%) | 460 |
| 14 May 2019 | INR | 484.9 | 484.9 | 462 | 466.75 | 233.375 | +0.65 (+0.14%) | 2,822 |
| 13 May 2019 | INR | 468.05 | 472 | 461 | 466.1 | 233.05 | -4.35 (-0.92%) | 5,130 |
| 10 May 2019 | INR | 474.95 | 476.95 | 468 | 470.45 | 235.225 | +2.25 (+0.48%) | 2,377 |
| 9 May 2019 | INR | 473.45 | 475.05 | 467 | 468.2 | 234.1 | -3.25 (-0.69%) | 2,883 |
| 8 May 2019 | INR | 470.65 | 472.85 | 468.55 | 471.45 | 235.725 | -3 (-0.63%) | 1,169 |
| 7 May 2019 | INR | 473.05 | 474.9 | 469.85 | 474.45 | 237.225 | +5.2 (+1.11%) | 1,404 |
| 6 May 2019 | INR | 470 | 471.65 | 468 | 469.25 | 234.625 | -1.25 (-0.27%) | 1,520 |
| 3 May 2019 | INR | 470 | 474.95 | 469 | 470.5 | 235.25 | +1.55 (+0.33%) | 607 |
| 2 May 2019 | INR | 475 | 478 | 465 | 468.95 | 234.475 | -4.75 (-1.00%) | 1,693 |
| 30 Apr 2019 | INR | 475 | 481.15 | 472 | 473.7 | 236.85 | -1.65 (-0.35%) | 3,817 |
