| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 468 | 480.5 | 455 | 474.45 | 237.225 | +8.8 (+1.89%) | 132 |
| 11 Jun 2019 | INR | 453.1 | 470 | 449.5 | 465.65 | 232.825 | +10.15 (+2.23%) | 7,919 |
| 10 Jun 2019 | INR | 476.95 | 477 | 453 | 455.5 | 227.75 | -14.15 (-3.01%) | 857 |
| 7 Jun 2019 | INR | 498.45 | 498.45 | 467 | 469.65 | 234.825 | -5.35 (-1.13%) | 603 |
| 6 Jun 2019 | INR | 484.95 | 485 | 472 | 475 | 237.5 | -5.3 (-1.10%) | 375 |
| 4 Jun 2019 | INR | 509.4 | 509.4 | 465 | 480.3 | 240.15 | -19.55 (-3.91%) | 1,515 |
| 3 Jun 2019 | INR | 509 | 520 | 499 | 499.85 | 249.925 | -10.95 (-2.14%) | 607 |
| 31 May 2019 | INR | 518 | 527.75 | 507 | 510.8 | 255.4 | -1.2 (-0.23%) | 125 |
| 30 May 2019 | INR | 520 | 523 | 505.45 | 512 | 256 | -0.55 (-0.11%) | 239 |
| 29 May 2019 | INR | 521 | 524.95 | 512.55 | 512.55 | 256.275 | -12.75 (-2.43%) | 106 |
| 28 May 2019 | INR | 517.45 | 525.45 | 517.45 | 525.3 | 262.65 | +10.4 (+2.02%) | 110 |
| 27 May 2019 | INR | 519 | 520 | 506 | 514.9 | 257.45 | +3.9 (+0.76%) | 550 |
| 24 May 2019 | INR | 505 | 535 | 497 | 511 | 255.5 | +6 (+1.19%) | 381 |
| 23 May 2019 | INR | 497.9 | 505 | 493 | 505 | 252.5 | +19.65 (+4.05%) | 222 |
| 22 May 2019 | INR | 505 | 505 | 476 | 485.35 | 242.675 | -17.2 (-3.42%) | 746 |
| 21 May 2019 | INR | 502.45 | 505.5 | 490 | 502.55 | 251.275 | +16.7 (+3.44%) | 556 |
| 20 May 2019 | INR | 510 | 510 | 484.6 | 485.85 | 242.925 | -19.9 (-3.93%) | 1,588 |
| 17 May 2019 | INR | 499.95 | 508.75 | 495 | 505.75 | 252.875 | +18.55 (+3.81%) | 209 |
| 16 May 2019 | INR | 483 | 510 | 483 | 487.2 | 243.6 | -8.7 (-1.75%) | 863 |
| 15 May 2019 | INR | 539 | 540 | 482 | 495.9 | 247.95 | -32.55 (-6.16%) | 1,721 |
| 14 May 2019 | INR | 490 | 538 | 490 | 528.45 | 264.225 | +28.05 (+5.61%) | 1,223 |
| 13 May 2019 | INR | 560.05 | 560.05 | 488.1 | 500.4 | 250.2 | -64 (-11.34%) | 3,182 |
| 10 May 2019 | INR | 599 | 599 | 558.45 | 564.4 | 282.2 | -4 (-0.70%) | 195 |
| 9 May 2019 | INR | 602.5 | 607.4 | 567 | 568.4 | 284.2 | -25.6 (-4.31%) | 349 |
| 8 May 2019 | INR | 590 | 607.8 | 590 | 594 | 297 | +1.2 (+0.20%) | 185 |
| 7 May 2019 | INR | 605 | 610 | 590 | 592.8 | 296.4 | -8.85 (-1.47%) | 280 |
| 6 May 2019 | INR | 614.9 | 620 | 593 | 601.65 | 300.825 | -10.7 (-1.75%) | 723 |
| 3 May 2019 | INR | 630 | 635 | 603 | 612.35 | 306.175 | -20.5 (-3.24%) | 1,150 |
| 2 May 2019 | INR | 665 | 665 | 621.05 | 632.85 | 316.425 | -27.6 (-4.18%) | 1,228 |
| 30 Apr 2019 | INR | 690 | 690 | 644 | 660.45 | 330.225 | +10.15 (+1.56%) | 505 |
