| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 496.95 | 508.35 | 491 | 503 | 503 | +5.95 (+1.20%) | 2,192 |
| 11 Jun 2019 | INR | 496 | 503.8 | 491.55 | 497.05 | 497.05 | +1.8 (+0.36%) | 3,205 |
| 10 Jun 2019 | INR | 501.35 | 504.65 | 492 | 495.25 | 495.25 | -3.4 (-0.68%) | 1,146 |
| 7 Jun 2019 | INR | 499 | 502.85 | 498.3 | 498.65 | 498.65 | -5.35 (-1.06%) | 924 |
| 6 Jun 2019 | INR | 510 | 511.5 | 502 | 504 | 504 | -6.65 (-1.30%) | 1,622 |
| 4 Jun 2019 | INR | 523 | 523 | 510 | 510.65 | 510.65 | -8.6 (-1.66%) | 1,337 |
| 3 Jun 2019 | INR | 519.95 | 520.35 | 514.3 | 519.25 | 519.25 | -3.5 (-0.67%) | 1,616 |
| 31 May 2019 | INR | 509.4 | 525 | 509 | 522.75 | 522.75 | +25.4 (+5.11%) | 3,919 |
| 30 May 2019 | INR | 517.15 | 518.5 | 488.65 | 497.35 | 497.35 | -14.75 (-2.88%) | 7,443 |
| 29 May 2019 | INR | 519.85 | 525.5 | 510 | 512.1 | 512.1 | -7.85 (-1.51%) | 1,539 |
| 28 May 2019 | INR | 524.35 | 539 | 519.55 | 519.95 | 519.95 | -2.95 (-0.56%) | 2,666 |
| 27 May 2019 | INR | 513 | 539 | 513 | 522.9 | 522.9 | +9.9 (+1.93%) | 3,308 |
| 24 May 2019 | INR | 507.35 | 519 | 500 | 513 | 513 | +8.1 (+1.60%) | 5,735 |
| 23 May 2019 | INR | 512 | 512 | 498 | 504.9 | 504.9 | +0.3 (+0.06%) | 3,402 |
| 22 May 2019 | INR | 506.5 | 507.5 | 500.3 | 504.6 | 504.6 | +1.4 (+0.28%) | 2,060 |
| 21 May 2019 | INR | 504.95 | 508.9 | 498.85 | 503.2 | 503.2 | +4.6 (+0.92%) | 2,111 |
| 20 May 2019 | INR | 502.7 | 506 | 494 | 498.6 | 498.6 | +5.45 (+1.11%) | 3,447 |
| 17 May 2019 | INR | 515.85 | 515.85 | 489 | 493.15 | 493.15 | -7 (-1.40%) | 6,162 |
| 16 May 2019 | INR | 510 | 513.3 | 486.7 | 500.15 | 500.15 | -8.25 (-1.62%) | 5,166 |
| 15 May 2019 | INR | 503 | 512.2 | 502 | 508.4 | 508.4 | +5.95 (+1.18%) | 2,480 |
| 14 May 2019 | INR | 505.55 | 505.55 | 500 | 502.45 | 502.45 | -5.35 (-1.05%) | 608 |
| 13 May 2019 | INR | 510 | 513.85 | 505 | 507.8 | 507.8 | -2.25 (-0.44%) | 2,835 |
| 10 May 2019 | INR | 530 | 534 | 507.05 | 510.05 | 510.05 | -20.4 (-3.85%) | 2,184 |
| 9 May 2019 | INR | 531 | 532 | 527.3 | 530.45 | 530.45 | -1.7 (-0.32%) | 1,034 |
| 8 May 2019 | INR | 530 | 539.65 | 529.2 | 532.15 | 532.15 | -5.5 (-1.02%) | 6,468 |
| 7 May 2019 | INR | 530 | 545 | 527.75 | 537.65 | 537.65 | +8.9 (+1.68%) | 1,841 |
| 6 May 2019 | INR | 527 | 534.6 | 518.7 | 528.75 | 528.75 | -0.85 (-0.16%) | 772 |
| 3 May 2019 | INR | 549.8 | 553 | 522.3 | 529.6 | 529.6 | -17.6 (-3.22%) | 2,114 |
| 2 May 2019 | INR | 525.7 | 550 | 523.5 | 547.2 | 547.2 | +22.4 (+4.27%) | 4,945 |
| 30 Apr 2019 | INR | 515.25 | 528 | 515 | 524.8 | 524.8 | +3.6 (+0.69%) | 3,567 |
