| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | INR | 982 | 984 | 978.25 | 980 | 980 | +0.05 (+0.01%) | 10,330 |
| 23 May 2019 | INR | 985 | 985 | 977.25 | 979.95 | 979.95 | -3.55 (-0.36%) | 79,766 |
| 22 May 2019 | INR | 985 | 986.3 | 974.6 | 983.5 | 983.5 | +2.05 (+0.21%) | 21,317 |
| 21 May 2019 | INR | 983.15 | 985.75 | 979.15 | 981.45 | 981.45 | +1.4 (+0.14%) | 7,872 |
| 20 May 2019 | INR | 987.8 | 987.8 | 977.05 | 980.05 | 980.05 | -1.75 (-0.18%) | 18,308 |
| 17 May 2019 | INR | 986 | 990.2 | 980 | 981.8 | 981.8 | +1.55 (+0.16%) | 24,061 |
| 16 May 2019 | INR | 975.55 | 981 | 974.95 | 980.25 | 980.25 | +5.15 (+0.53%) | 31,401 |
| 15 May 2019 | INR | 975.5 | 982 | 971.95 | 975.1 | 975.1 | +0.85 (+0.09%) | 11,330 |
| 14 May 2019 | INR | 990 | 990 | 969.9 | 974.25 | 974.25 | -1.3 (-0.13%) | 6,870 |
| 13 May 2019 | INR | 980 | 982.8 | 972 | 975.55 | 975.55 | +2.3 (+0.24%) | 33,951 |
| 10 May 2019 | INR | 980 | 984.6 | 971 | 973.25 | 973.25 | -5.35 (-0.55%) | 14,145 |
| 9 May 2019 | INR | 984.95 | 984.95 | 975.4 | 978.6 | 978.6 | -1.9 (-0.19%) | 35,861 |
| 8 May 2019 | INR | 977.6 | 984.8 | 972.25 | 980.5 | 980.5 | +1.2 (+0.12%) | 22,961 |
| 7 May 2019 | INR | 989 | 989 | 975.5 | 979.3 | 979.3 | -0.55 (-0.06%) | 650,300 |
| 6 May 2019 | INR | 970 | 983 | 961.75 | 979.85 | 979.85 | +9.2 (+0.95%) | 22,611 |
| 3 May 2019 | INR | 983.95 | 983.95 | 966.5 | 970.65 | 970.65 | -10.9 (-1.11%) | 38,182 |
| 2 May 2019 | INR | 984.85 | 986.35 | 977.25 | 981.55 | 981.55 | +0.25 (+0.03%) | 15,609 |
| 30 Apr 2019 | INR | 977 | 990.85 | 977 | 981.3 | 981.3 | +5.05 (+0.52%) | 32,820,383 |
| 26 Apr 2019 | INR | 980 | 985.2 | 973 | 976.25 | 976.25 | -12.6 (-1.27%) | 15,856 |
| 25 Apr 2019 | INR | 980.05 | 996.5 | 975.15 | 988.85 | 988.85 | +9.75 (+1.00%) | 18,987 |
| 24 Apr 2019 | INR | 975.4 | 980 | 975.25 | 979.1 | 979.1 | +3.35 (+0.34%) | 9,379 |
| 23 Apr 2019 | INR | 973 | 981.15 | 973 | 975.75 | 975.75 | +2.95 (+0.30%) | 12,087 |
| 22 Apr 2019 | INR | 970 | 977.5 | 968.2 | 972.8 | 972.8 | +3.7 (+0.38%) | 22,404 |
| 18 Apr 2019 | INR | 977 | 986.45 | 961.55 | 969.1 | 969.1 | -3.05 (-0.31%) | 92,638 |
| 16 Apr 2019 | INR | 982 | 987.5 | 970 | 972.15 | 972.15 | -5.9 (-0.60%) | 29,309 |
| 15 Apr 2019 | INR | 976 | 985.25 | 972.2 | 978.05 | 978.05 | +3.5 (+0.36%) | 28,430 |
| 12 Apr 2019 | INR | 974.6 | 979 | 971.6 | 974.55 | 974.55 | +0.7 (+0.07%) | 9,129 |
| 11 Apr 2019 | INR | 975 | 979 | 971.15 | 973.85 | 973.85 | +5.1 (+0.53%) | 21,259 |
| 10 Apr 2019 | INR | 967.95 | 974.45 | 958.5 | 968.75 | 968.75 | +8.95 (+0.93%) | 184,295 |
| 9 Apr 2019 | INR | 950.05 | 969.75 | 950.05 | 959.8 | 959.8 | +2.2 (+0.23%) | 56,731 |
