| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 478 | 480 | 475 | 475.05 | 475.05 | -1.3 (-0.27%) | 226 |
| 11 Jun 2019 | INR | 480 | 495.65 | 468 | 476.35 | 476.35 | -1.9 (-0.40%) | 3,470 |
| 10 Jun 2019 | INR | 445 | 484.95 | 445 | 478.25 | 478.25 | +19.35 (+4.22%) | 4,217 |
| 7 Jun 2019 | INR | 454 | 459 | 448.9 | 458.9 | 458.9 | +9.15 (+2.03%) | 297 |
| 6 Jun 2019 | INR | 455.05 | 455.05 | 442.15 | 449.75 | 449.75 | -14.15 (-3.05%) | 497 |
| 4 Jun 2019 | INR | 469.95 | 478.1 | 460 | 463.9 | 463.9 | +5.75 (+1.26%) | 2,805 |
| 3 Jun 2019 | INR | 456 | 470 | 452.2 | 458.15 | 458.15 | +1.75 (+0.38%) | 3,483 |
| 31 May 2019 | INR | 453.3 | 468.7 | 451.05 | 456.4 | 456.4 | -0.6 (-0.13%) | 239 |
| 30 May 2019 | INR | 467 | 467 | 443 | 457 | 457 | +3.95 (+0.87%) | 614 |
| 29 May 2019 | INR | 460 | 463 | 440 | 453.05 | 453.05 | -2 (-0.44%) | 152 |
| 28 May 2019 | INR | 460 | 469.75 | 455 | 455.05 | 455.05 | -7.85 (-1.70%) | 746 |
| 27 May 2019 | INR | 454.5 | 478.95 | 454.5 | 462.9 | 462.9 | +10.25 (+2.26%) | 841 |
| 24 May 2019 | INR | 470.3 | 474.95 | 450.05 | 452.65 | 452.65 | -26.35 (-5.50%) | 464 |
| 23 May 2019 | INR | 480 | 483 | 475 | 479 | 479 | +11.9 (+2.55%) | 2,815 |
| 22 May 2019 | INR | 455 | 469 | 454 | 467.1 | 467.1 | +6.65 (+1.44%) | 982 |
| 21 May 2019 | INR | 487 | 487 | 455.05 | 460.45 | 460.45 | -25.95 (-5.34%) | 856 |
| 20 May 2019 | INR | 480 | 489.95 | 466.45 | 486.4 | 486.4 | +10.05 (+2.11%) | 2,154 |
| 17 May 2019 | INR | 468.5 | 485 | 468.5 | 476.35 | 476.35 | +6.8 (+1.45%) | 961 |
| 16 May 2019 | INR | 445 | 474.9 | 440.4 | 469.55 | 469.55 | +31.3 (+7.14%) | 2,930 |
| 15 May 2019 | INR | 408 | 439 | 407.15 | 438.25 | 438.25 | +18.25 (+4.35%) | 1,178 |
| 14 May 2019 | INR | 403.05 | 422 | 394 | 420 | 420 | +14.05 (+3.46%) | 2,478 |
| 13 May 2019 | INR | 412.65 | 412.65 | 401.1 | 405.95 | 405.95 | -4.05 (-0.99%) | 1,009 |
| 10 May 2019 | INR | 402.2 | 419 | 402.1 | 410 | 410 | -9.95 (-2.37%) | 280 |
| 9 May 2019 | INR | 410.05 | 419.95 | 406.3 | 419.95 | 419.95 | +10 (+2.44%) | 128 |
| 8 May 2019 | INR | 405.05 | 410 | 405.05 | 409.95 | 409.95 | -4.15 (-1.00%) | 522 |
| 7 May 2019 | INR | 427.65 | 427.65 | 405.1 | 414.1 | 414.1 | -0.3 (-0.07%) | 385 |
| 6 May 2019 | INR | 414.7 | 417.95 | 403.3 | 414.4 | 414.4 | -3.3 (-0.79%) | 194 |
| 3 May 2019 | INR | 419 | 419.8 | 402 | 417.7 | 417.7 | -8.5 (-1.99%) | 2,087 |
| 2 May 2019 | INR | 440 | 440.95 | 417.1 | 426.2 | 426.2 | -13.5 (-3.07%) | 1,720 |
| 30 Apr 2019 | INR | 473 | 486.35 | 422.15 | 439.7 | 439.7 | -33.95 (-7.17%) | 2,110 |
