| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 425.55 | 426.5 | 422.65 | 424.9 | 424.9 | +2.3 (+0.54%) | 6,847 |
| 11 Jun 2019 | INR | 420.3 | 423.3 | 420 | 422.6 | 422.6 | +2.5 (+0.60%) | 4,984 |
| 10 Jun 2019 | INR | 421 | 421.4 | 420.05 | 420.1 | 420.1 | -1.95 (-0.46%) | 4,179 |
| 7 Jun 2019 | INR | 420.15 | 422.95 | 419.6 | 422.05 | 422.05 | +1.65 (+0.39%) | 3,254 |
| 6 Jun 2019 | INR | 420.05 | 422.6 | 418.8 | 420.4 | 420.4 | +0.1 (+0.02%) | 9,159 |
| 4 Jun 2019 | INR | 422.6 | 422.6 | 420 | 420.3 | 420.3 | -1.95 (-0.46%) | 20,301 |
| 3 Jun 2019 | INR | 422.8 | 424 | 421 | 422.25 | 422.25 | -2.25 (-0.53%) | 7,481 |
| 31 May 2019 | INR | 421 | 425.9 | 421 | 424.5 | 424.5 | +0.55 (+0.13%) | 22,314 |
| 30 May 2019 | INR | 426 | 428 | 406 | 423.95 | 423.95 | -5.4 (-1.26%) | 140,413 |
| 29 May 2019 | INR | 427.65 | 439.3 | 425.05 | 429.35 | 429.35 | -0.7 (-0.16%) | 5,909 |
| 28 May 2019 | INR | 439.4 | 439.4 | 420.1 | 430.05 | 430.05 | -0.25 (-0.06%) | 5,180 |
| 27 May 2019 | INR | 418 | 432.95 | 418 | 430.3 | 430.3 | +15.6 (+3.76%) | 5,866 |
| 24 May 2019 | INR | 398.6 | 417.8 | 398.6 | 414.7 | 414.7 | +16.75 (+4.21%) | 5,189 |
| 23 May 2019 | INR | 400 | 407.9 | 396.2 | 397.95 | 397.95 | +3 (+0.76%) | 2,709 |
| 22 May 2019 | INR | 400 | 402.6 | 392.65 | 394.95 | 394.95 | -6.8 (-1.69%) | 4,201 |
| 21 May 2019 | INR | 405.7 | 406.85 | 396.6 | 401.75 | 401.75 | -5.45 (-1.34%) | 4,455 |
| 20 May 2019 | INR | 389 | 411.5 | 389 | 407.2 | 407.2 | +22.25 (+5.78%) | 9,626 |
| 17 May 2019 | INR | 387.2 | 389 | 382.8 | 384.95 | 384.95 | -0.5 (-0.13%) | 3,982 |
| 16 May 2019 | INR | 384 | 388.95 | 383 | 385.45 | 385.45 | -0.05 (-0.01%) | 3,748 |
| 15 May 2019 | INR | 390 | 397 | 383.05 | 385.5 | 385.5 | -6.25 (-1.60%) | 6,993 |
| 14 May 2019 | INR | 392 | 397.55 | 386.35 | 391.75 | 391.75 | -5.9 (-1.48%) | 4,634 |
| 13 May 2019 | INR | 408.2 | 410 | 393.65 | 397.65 | 397.65 | -11 (-2.69%) | 6,069 |
| 10 May 2019 | INR | 416.95 | 423 | 406.35 | 408.65 | 408.65 | -8.7 (-2.08%) | 7,001 |
| 9 May 2019 | INR | 408.5 | 421.05 | 408.5 | 417.35 | 417.35 | +10.3 (+2.53%) | 11,543 |
| 8 May 2019 | INR | 403 | 418 | 403 | 407.05 | 407.05 | -0.6 (-0.15%) | 10,662 |
| 7 May 2019 | INR | 426.3 | 428 | 404.95 | 407.65 | 407.65 | -15.9 (-3.75%) | 11,958 |
| 6 May 2019 | INR | 440.2 | 440.2 | 420.55 | 423.55 | 423.55 | -19.65 (-4.43%) | 15,237 |
| 3 May 2019 | INR | 457 | 464 | 440.25 | 443.2 | 443.2 | -3.65 (-0.82%) | 44,401 |
| 2 May 2019 | INR | 445.05 | 449.3 | 444.4 | 446.85 | 446.85 | +4.55 (+1.03%) | 11,685 |
| 30 Apr 2019 | INR | 442.5 | 448.45 | 438 | 442.3 | 442.3 | -1 (-0.23%) | 4,463 |
