| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 511.25 | 525 | 503 | 506.05 | 101.21 | -8 (-1.56%) | 9,540 |
| 11 Jun 2019 | INR | 486.3 | 518.8 | 485 | 514.05 | 102.81 | +26.9 (+5.52%) | 123,376 |
| 10 Jun 2019 | INR | 494.95 | 499 | 485.95 | 487.15 | 97.43 | -5.75 (-1.17%) | 2,140 |
| 7 Jun 2019 | INR | 488 | 494 | 485.15 | 492.9 | 98.58 | +3.05 (+0.62%) | 2,554 |
| 6 Jun 2019 | INR | 488.1 | 494.8 | 485.5 | 489.85 | 97.97 | +0.6 (+0.12%) | 1,647 |
| 4 Jun 2019 | INR | 491.6 | 496.4 | 487.1 | 489.25 | 97.85 | -2.85 (-0.58%) | 2,387 |
| 3 Jun 2019 | INR | 495.55 | 499 | 487 | 492.1 | 98.42 | -3.45 (-0.70%) | 1,225 |
| 31 May 2019 | INR | 498.5 | 501 | 490.25 | 495.55 | 99.11 | -0.95 (-0.19%) | 2,156 |
| 30 May 2019 | INR | 494 | 500.65 | 493.9 | 496.5 | 99.3 | +4.75 (+0.97%) | 4,833 |
| 29 May 2019 | INR | 496.4 | 501.05 | 489.45 | 491.75 | 98.35 | -2.25 (-0.46%) | 4,058 |
| 28 May 2019 | INR | 488.35 | 508.8 | 476.05 | 494 | 98.8 | +4.35 (+0.89%) | 7,526 |
| 27 May 2019 | INR | 460 | 498 | 460 | 489.65 | 97.93 | +31.45 (+6.86%) | 10,448 |
| 24 May 2019 | INR | 455 | 466 | 455 | 458.2 | 91.64 | +4.3 (+0.95%) | 1,659 |
| 23 May 2019 | INR | 464.5 | 464.5 | 449 | 453.9 | 90.78 | -11.15 (-2.40%) | 2,419 |
| 22 May 2019 | INR | 455 | 465.95 | 455 | 465.05 | 93.01 | +10.45 (+2.30%) | 3,394 |
| 21 May 2019 | INR | 464.9 | 464.9 | 449.95 | 454.6 | 90.92 | -2.9 (-0.63%) | 2,428 |
| 20 May 2019 | INR | 454 | 461.9 | 447.95 | 457.5 | 91.5 | +8.4 (+1.87%) | 5,770 |
| 17 May 2019 | INR | 445 | 451.9 | 444 | 449.1 | 89.82 | +5.55 (+1.25%) | 1,893 |
| 16 May 2019 | INR | 459 | 459 | 440.1 | 443.55 | 88.71 | +0.35 (+0.08%) | 621 |
| 15 May 2019 | INR | 443.5 | 450.8 | 440.2 | 443.2 | 88.64 | -0.65 (-0.15%) | 1,101 |
| 14 May 2019 | INR | 458.7 | 458.7 | 443 | 443.85 | 88.77 | -13.85 (-3.03%) | 1,798 |
| 13 May 2019 | INR | 459 | 464.05 | 442.2 | 457.7 | 91.54 | +3.85 (+0.85%) | 4,856 |
| 10 May 2019 | INR | 445.5 | 459.95 | 445.15 | 453.85 | 90.77 | +3.8 (+0.84%) | 1,631 |
| 9 May 2019 | INR | 465 | 465 | 445.05 | 450.05 | 90.01 | -6.65 (-1.46%) | 2,119 |
| 8 May 2019 | INR | 462.8 | 462.8 | 455 | 456.7 | 91.34 | -6 (-1.30%) | 1,583 |
| 7 May 2019 | INR | 458.5 | 469.7 | 456 | 462.7 | 92.54 | +1.35 (+0.29%) | 1,752 |
| 6 May 2019 | INR | 463.3 | 464 | 453.05 | 461.35 | 92.27 | +3.35 (+0.73%) | 1,097 |
| 3 May 2019 | INR | 462.5 | 462.5 | 457 | 458 | 91.6 | -0.75 (-0.16%) | 1,890 |
| 2 May 2019 | INR | 463 | 468.5 | 456.15 | 458.75 | 91.75 | -3.4 (-0.74%) | 1,674 |
| 30 Apr 2019 | INR | 465.85 | 469 | 458.4 | 462.15 | 92.43 | -3.65 (-0.78%) | 3,925 |
