| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 397 | 397 | 380 | 388.7 | 388.7 | -0.5 (-0.13%) | 5,311 |
| 11 Jun 2019 | INR | 399.9 | 412.95 | 381 | 389.2 | 389.2 | -11.55 (-2.88%) | 7,216 |
| 10 Jun 2019 | INR | 423.9 | 423.9 | 392.7 | 400.75 | 400.75 | -9.15 (-2.23%) | 4,217 |
| 7 Jun 2019 | INR | 414.5 | 419.9 | 404 | 409.9 | 409.9 | -4.6 (-1.11%) | 7,174 |
| 6 Jun 2019 | INR | 423.9 | 427 | 409 | 414.5 | 414.5 | +0.6 (+0.14%) | 13,443 |
| 4 Jun 2019 | INR | 423 | 432.35 | 401 | 413.9 | 413.9 | +2.1 (+0.51%) | 45,988 |
| 3 Jun 2019 | INR | 399 | 411.8 | 396.05 | 411.8 | 411.8 | +19.6 (+5.00%) | 10,454 |
| 31 May 2019 | INR | 373 | 402 | 372.7 | 392.2 | 392.2 | 0.0 (0.0%) | 51,199 |
| 30 May 2019 | INR | 409.5 | 414.8 | 392.2 | 392.2 | 392.2 | -20.6 (-4.99%) | 27,801 |
| 29 May 2019 | INR | 422 | 433 | 409.7 | 412.8 | 412.8 | -13.75 (-3.22%) | 16,391 |
| 28 May 2019 | INR | 430 | 439 | 413 | 426.55 | 426.55 | -6 (-1.39%) | 33,522 |
| 27 May 2019 | INR | 431 | 444.25 | 430 | 432.55 | 432.55 | +4.1 (+0.96%) | 14,174 |
| 24 May 2019 | INR | 433.9 | 439.6 | 416.9 | 428.45 | 428.45 | +4.75 (+1.12%) | 19,007 |
| 23 May 2019 | INR | 453.45 | 458.65 | 420 | 423.7 | 423.7 | -13.15 (-3.01%) | 24,286 |
| 22 May 2019 | INR | 418 | 436.85 | 417 | 436.85 | 436.85 | +20.8 (+5.00%) | 12,488 |
| 21 May 2019 | INR | 425.1 | 438.4 | 408.6 | 416.05 | 416.05 | -14.05 (-3.27%) | 75,570 |
| 20 May 2019 | INR | 432 | 468.8 | 429.6 | 430.1 | 430.1 | -22.1 (-4.89%) | 74,756 |
| 17 May 2019 | INR | 452.2 | 452.2 | 452.2 | 452.2 | 452.2 | -23.75 (-4.99%) | 3,078 |
| 16 May 2019 | INR | 475.95 | 475.95 | 475.95 | 475.95 | 475.95 | -25 (-4.99%) | 2,658 |
| 15 May 2019 | INR | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | -26.35 (-5.00%) | 4,047 |
| 14 May 2019 | INR | 527.3 | 527.3 | 527.3 | 527.3 | 527.3 | -27.75 (-5.00%) | 2,130 |
| 13 May 2019 | INR | 555.05 | 555.05 | 555.05 | 555.05 | 555.05 | -29.2 (-5.00%) | 3,505 |
| 10 May 2019 | INR | 594 | 599 | 563 | 584.25 | 584.25 | +2.05 (+0.35%) | 27,694 |
| 9 May 2019 | INR | 545 | 582.2 | 545 | 582.2 | 582.2 | +27.7 (+5.00%) | 23,429 |
| 8 May 2019 | INR | 574.95 | 579 | 550 | 554.5 | 554.5 | -21.6 (-3.75%) | 19,526 |
| 7 May 2019 | INR | 586.15 | 586.15 | 565.1 | 576.1 | 576.1 | +17.85 (+3.20%) | 26,703 |
| 6 May 2019 | INR | 528 | 558.25 | 523 | 558.25 | 558.25 | +26.55 (+4.99%) | 15,010 |
| 3 May 2019 | INR | 525.1 | 544 | 525.1 | 531.7 | 531.7 | -21 (-3.80%) | 28,034 |
| 2 May 2019 | INR | 581.8 | 581.8 | 552.7 | 552.7 | 552.7 | -29.05 (-4.99%) | 15,154 |
| 30 Apr 2019 | INR | 606.95 | 606.95 | 575.55 | 581.75 | 581.75 | -17.05 (-2.85%) | 9,300 |
