| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 431.9 | 436.7 | 421 | 429.6 | 429.6 | +4.6 (+1.08%) | 1,695 |
| 11 Jun 2019 | INR | 425 | 425 | 425 | 425 | 425 | -8.7 (-2.01%) | 175 |
| 10 Jun 2019 | INR | 442.8 | 445.4 | 433 | 433.7 | 433.7 | -9.8 (-2.21%) | 773 |
| 7 Jun 2019 | INR | 437.1 | 448.8 | 433.7 | 443.5 | 443.5 | +2.5 (+0.57%) | 764 |
| 6 Jun 2019 | INR | 440 | 447 | 432.05 | 441 | 441 | -3.3 (-0.74%) | 593 |
| 4 Jun 2019 | INR | 445.05 | 448.1 | 441.15 | 444.3 | 444.3 | -2.55 (-0.57%) | 542 |
| 3 Jun 2019 | INR | 450.1 | 452 | 445 | 446.85 | 446.85 | -5.6 (-1.24%) | 496 |
| 31 May 2019 | INR | 460 | 461.9 | 446.25 | 452.45 | 452.45 | -8.05 (-1.75%) | 2,250 |
| 30 May 2019 | INR | 455 | 464 | 450 | 460.5 | 460.5 | +7.45 (+1.64%) | 4,251 |
| 29 May 2019 | INR | 469.35 | 469.35 | 450 | 453.05 | 453.05 | -7.75 (-1.68%) | 511 |
| 28 May 2019 | INR | 467.8 | 472 | 455 | 460.8 | 460.8 | -3.9 (-0.84%) | 480 |
| 27 May 2019 | INR | 437 | 469 | 437 | 464.7 | 464.7 | +16.45 (+3.67%) | 4,976 |
| 24 May 2019 | INR | 429.4 | 458.65 | 425 | 448.25 | 448.25 | +15.6 (+3.61%) | 4,410 |
| 23 May 2019 | INR | 433 | 435 | 428.25 | 432.65 | 432.65 | +2.1 (+0.49%) | 1,782 |
| 22 May 2019 | INR | 427.5 | 435 | 425 | 430.55 | 430.55 | +5.15 (+1.21%) | 1,309 |
| 21 May 2019 | INR | 437.05 | 437.05 | 424.4 | 425.4 | 425.4 | -13 (-2.97%) | 1,218 |
| 20 May 2019 | INR | 409 | 443.4 | 409 | 438.4 | 438.4 | +30.45 (+7.46%) | 1,808 |
| 17 May 2019 | INR | 396.3 | 417.7 | 396.3 | 407.95 | 407.95 | +12.5 (+3.16%) | 49,038 |
| 16 May 2019 | INR | 389.1 | 402 | 383 | 395.45 | 395.45 | +0.05 (+0.01%) | 2,508 |
| 15 May 2019 | INR | 390 | 404.95 | 390 | 395.4 | 395.4 | +7.2 (+1.85%) | 407 |
| 14 May 2019 | INR | 406.35 | 406.35 | 377.5 | 388.2 | 388.2 | -12.75 (-3.18%) | 1,933 |
| 13 May 2019 | INR | 416.25 | 417 | 395 | 400.95 | 400.95 | -17.6 (-4.20%) | 1,064 |
| 10 May 2019 | INR | 426 | 427.2 | 415 | 418.55 | 418.55 | -8.75 (-2.05%) | 3,010 |
| 9 May 2019 | INR | 423.55 | 450 | 423.55 | 427.3 | 427.3 | +3.8 (+0.90%) | 3,953 |
| 8 May 2019 | INR | 434 | 434 | 421.35 | 423.5 | 423.5 | -12.8 (-2.93%) | 730 |
| 7 May 2019 | INR | 464 | 464 | 431.15 | 436.3 | 436.3 | -23.4 (-5.09%) | 3,476 |
| 6 May 2019 | INR | 452 | 462.8 | 452 | 459.7 | 459.7 | -2.25 (-0.49%) | 635 |
| 3 May 2019 | INR | 464 | 464 | 460.25 | 461.95 | 461.95 | -7.4 (-1.58%) | 70 |
| 2 May 2019 | INR | 450 | 473.8 | 450 | 469.35 | 469.35 | +7.5 (+1.62%) | 945 |
| 30 Apr 2019 | INR | 455.1 | 473.05 | 454 | 461.85 | 461.85 | -2.2 (-0.47%) | 1,103 |
