| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 886.45 | 904.9 | 885.65 | 889.85 | 889.85 | -11.45 (-1.27%) | 7,995 |
| 11 Jun 2019 | INR | 895 | 907.55 | 894 | 901.3 | 901.3 | +10.9 (+1.22%) | 49,846 |
| 10 Jun 2019 | INR | 870 | 896 | 858.55 | 890.4 | 890.4 | +23.2 (+2.68%) | 16,873 |
| 7 Jun 2019 | INR | 851 | 877 | 840.75 | 867.2 | 867.2 | +21.75 (+2.57%) | 20,773 |
| 6 Jun 2019 | INR | 881 | 892.1 | 840 | 845.45 | 845.45 | -36.4 (-4.13%) | 23,737 |
| 4 Jun 2019 | INR | 901 | 923.95 | 861 | 881.85 | 881.85 | -19.85 (-2.20%) | 42,188 |
| 3 Jun 2019 | INR | 888 | 905.75 | 880 | 901.7 | 901.7 | +15.55 (+1.75%) | 12,792 |
| 31 May 2019 | INR | 894 | 908.5 | 880.2 | 886.15 | 886.15 | +0.75 (+0.08%) | 86,530 |
| 30 May 2019 | INR | 902.5 | 917 | 881.95 | 885.4 | 885.4 | -14.65 (-1.63%) | 50,719 |
| 29 May 2019 | INR | 920 | 923.8 | 893 | 900.05 | 900.05 | -23.75 (-2.57%) | 22,754 |
| 28 May 2019 | INR | 920 | 939.45 | 906.6 | 923.8 | 923.8 | +5.6 (+0.61%) | 27,650 |
| 27 May 2019 | INR | 892 | 924.95 | 876.65 | 918.2 | 918.2 | +35.85 (+4.06%) | 62,469 |
| 24 May 2019 | INR | 855 | 895 | 842.05 | 882.35 | 882.35 | +35.6 (+4.20%) | 38,843 |
| 23 May 2019 | INR | 849 | 860 | 827.1 | 846.75 | 846.75 | +6.95 (+0.83%) | 66,231 |
| 22 May 2019 | INR | 850.35 | 863.65 | 835.1 | 839.8 | 839.8 | -9.3 (-1.10%) | 60,483 |
| 21 May 2019 | INR | 855 | 871.2 | 846.65 | 849.1 | 849.1 | +1.4 (+0.17%) | 20,669 |
| 20 May 2019 | INR | 836.5 | 861 | 836.5 | 847.7 | 847.7 | +17.05 (+2.05%) | 14,021 |
| 17 May 2019 | INR | 820 | 837.3 | 815 | 830.65 | 830.65 | +10.4 (+1.27%) | 20,011 |
| 16 May 2019 | INR | 830 | 841.3 | 807.55 | 820.25 | 820.25 | -6.4 (-0.77%) | 68,445 |
| 15 May 2019 | INR | 801.3 | 835 | 801.3 | 826.65 | 826.65 | +25.35 (+3.16%) | 38,605 |
| 14 May 2019 | INR | 757 | 811.1 | 740.7 | 801.3 | 801.3 | +43.7 (+5.77%) | 107,317 |
| 13 May 2019 | INR | 789.15 | 789.5 | 754.8 | 757.6 | 757.6 | -31.65 (-4.01%) | 15,978 |
| 10 May 2019 | INR | 798.95 | 808.85 | 784 | 789.25 | 789.25 | -4.5 (-0.57%) | 71,546 |
| 9 May 2019 | INR | 798 | 802.15 | 775 | 793.75 | 793.75 | +14.5 (+1.86%) | 31,011 |
| 8 May 2019 | INR | 770.25 | 795.95 | 754 | 779.25 | 779.25 | +5.3 (+0.68%) | 43,125 |
| 7 May 2019 | INR | 807.95 | 814 | 771 | 773.95 | 773.95 | -28.85 (-3.59%) | 53,390 |
| 6 May 2019 | INR | 814 | 827.65 | 798 | 802.8 | 802.8 | -18.3 (-2.23%) | 21,374 |
| 3 May 2019 | INR | 830 | 863 | 816 | 821.1 | 821.1 | +0.35 (+0.04%) | 77,256 |
| 2 May 2019 | INR | 835 | 849.45 | 816.65 | 820.75 | 820.75 | -8.95 (-1.08%) | 34,524 |
| 30 Apr 2019 | INR | 854.9 | 858 | 816.95 | 829.7 | 829.7 | -27.45 (-3.20%) | 80,567 |
