| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 516.75 | 525 | 508 | 520.05 | 520.05 | -3.95 (-0.75%) | 208 |
| 11 Jun 2019 | INR | 527.95 | 532.65 | 519.5 | 524 | 524 | +5.35 (+1.03%) | 278 |
| 10 Jun 2019 | INR | 520 | 534 | 518 | 518.65 | 518.65 | -5.45 (-1.04%) | 223 |
| 7 Jun 2019 | INR | 529.9 | 530 | 520 | 524.1 | 524.1 | -6.2 (-1.17%) | 353 |
| 6 Jun 2019 | INR | 536.85 | 537 | 522.6 | 530.3 | 530.3 | +6.35 (+1.21%) | 490 |
| 4 Jun 2019 | INR | 517.65 | 537.85 | 514.5 | 523.95 | 523.95 | -11.35 (-2.12%) | 618 |
| 3 Jun 2019 | INR | 560 | 560 | 530 | 535.3 | 535.3 | -28.95 (-5.13%) | 883 |
| 31 May 2019 | INR | 557.55 | 570 | 545 | 564.25 | 564.25 | +7.8 (+1.40%) | 1,285 |
| 30 May 2019 | INR | 528.2 | 575 | 528.2 | 556.45 | 556.45 | +38.65 (+7.46%) | 8,151 |
| 29 May 2019 | INR | 480.25 | 528.4 | 480.25 | 517.8 | 517.8 | +31.9 (+6.57%) | 2,915 |
| 28 May 2019 | INR | 487.95 | 492.5 | 470 | 485.9 | 485.9 | +9.25 (+1.94%) | 78,821 |
| 27 May 2019 | INR | 475 | 482 | 462.1 | 476.65 | 476.65 | +14.55 (+3.15%) | 4,584 |
| 24 May 2019 | INR | 462.1 | 478.9 | 462.1 | 462.1 | 462.1 | -6.9 (-1.47%) | 2,171 |
| 23 May 2019 | INR | 469.8 | 469.8 | 460.1 | 469 | 469 | -0.8 (-0.17%) | 2,003 |
| 22 May 2019 | INR | 452 | 469.8 | 452 | 469.8 | 469.8 | +11.25 (+2.45%) | 4,482 |
| 21 May 2019 | INR | 450 | 460 | 442.2 | 458.55 | 458.55 | +5.45 (+1.20%) | 3,108 |
| 20 May 2019 | INR | 447 | 458.1 | 447 | 453.1 | 453.1 | +13.1 (+2.98%) | 94 |
| 17 May 2019 | INR | 440 | 440 | 440 | 440 | 440 | +1.85 (+0.42%) | 1 |
| 16 May 2019 | INR | 422 | 440 | 422 | 438.15 | 438.15 | +16.85 (+4.00%) | 113 |
| 15 May 2019 | INR | 422 | 438 | 410.15 | 421.3 | 421.3 | -10.55 (-2.44%) | 161 |
| 14 May 2019 | INR | 440 | 440 | 427.05 | 431.85 | 431.85 | -2.95 (-0.68%) | 52 |
| 13 May 2019 | INR | 440 | 440 | 427.35 | 434.8 | 434.8 | +1 (+0.23%) | 2,664 |
| 10 May 2019 | INR | 433.8 | 433.8 | 433.8 | 433.8 | 433.8 | 0.0 (0.0%) | 0 |
| 9 May 2019 | INR | 446 | 446 | 428.15 | 433.8 | 433.8 | -3.2 (-0.73%) | 248 |
| 8 May 2019 | INR | 437 | 437 | 437 | 437 | 437 | -12.6 (-2.80%) | 1 |
| 7 May 2019 | INR | 455 | 465 | 445 | 449.6 | 449.6 | -13.5 (-2.92%) | 119 |
| 6 May 2019 | INR | 450 | 469.8 | 441 | 463.1 | 463.1 | +12.1 (+2.68%) | 281 |
| 3 May 2019 | INR | 450 | 451 | 442.25 | 451 | 451 | -4.5 (-0.99%) | 5 |
| 2 May 2019 | INR | 447.65 | 458 | 447.65 | 455.5 | 455.5 | +23.5 (+5.44%) | 17 |
| 30 Apr 2019 | INR | 446 | 446 | 432 | 432 | 432 | -23 (-5.05%) | 349 |
