| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 469.9 | 479.85 | 469.9 | 476.95 | 476.95 | +9.8 (+2.10%) | 22,212 |
| 10 Jun 2019 | INR | 461 | 470 | 457.8 | 467.15 | 467.15 | +7.95 (+1.73%) | 7,587 |
| 7 Jun 2019 | INR | 455 | 460.8 | 451.6 | 459.2 | 459.2 | +3.85 (+0.85%) | 7,429 |
| 6 Jun 2019 | INR | 452.25 | 457.5 | 450.1 | 455.35 | 455.35 | +2.35 (+0.52%) | 11,361 |
| 4 Jun 2019 | INR | 457 | 457 | 450.3 | 453 | 453 | -3.3 (-0.72%) | 4,779 |
| 3 Jun 2019 | INR | 452.15 | 458 | 445.8 | 456.3 | 456.3 | +8.4 (+1.88%) | 4,456 |
| 31 May 2019 | INR | 445 | 451.6 | 442.5 | 447.9 | 447.9 | +5.45 (+1.23%) | 173,950 |
| 30 May 2019 | INR | 446.95 | 453.4 | 438 | 442.45 | 442.45 | -2.35 (-0.53%) | 14,095 |
| 29 May 2019 | INR | 449 | 452.1 | 441.2 | 444.8 | 444.8 | -1.4 (-0.31%) | 19,913 |
| 28 May 2019 | INR | 455 | 457 | 443.1 | 446.2 | 446.2 | -4.95 (-1.10%) | 469,539 |
| 27 May 2019 | INR | 452.5 | 468.6 | 448.25 | 451.15 | 451.15 | +12.5 (+2.85%) | 28,897 |
| 24 May 2019 | INR | 449.55 | 464.5 | 435 | 438.65 | 438.65 | -2.75 (-0.62%) | 37,490 |
| 23 May 2019 | INR | 443 | 450.55 | 436.4 | 441.4 | 441.4 | +5.25 (+1.20%) | 19,617 |
| 22 May 2019 | INR | 441 | 447 | 433.5 | 436.15 | 436.15 | -0.85 (-0.19%) | 4,154 |
| 21 May 2019 | INR | 443.4 | 445.1 | 429.15 | 437 | 437 | -4.35 (-0.99%) | 8,017 |
| 20 May 2019 | INR | 436.1 | 446.15 | 436.1 | 441.35 | 441.35 | +9.35 (+2.16%) | 13,911 |
| 17 May 2019 | INR | 430.95 | 438.5 | 425.5 | 432 | 432 | +0.95 (+0.22%) | 57,744 |
| 16 May 2019 | INR | 427.25 | 437 | 420.5 | 431.05 | 431.05 | -1.9 (-0.44%) | 8,496 |
| 15 May 2019 | INR | 424.45 | 434.85 | 422.85 | 432.95 | 432.95 | +7.65 (+1.80%) | 22,351 |
| 14 May 2019 | INR | 420.55 | 427.5 | 419.65 | 425.3 | 425.3 | +7.55 (+1.81%) | 45,296 |
| 13 May 2019 | INR | 418 | 423.4 | 415.6 | 417.75 | 417.75 | +0.2 (+0.05%) | 6,977 |
| 10 May 2019 | INR | 416.5 | 421 | 413.55 | 417.55 | 417.55 | +5.5 (+1.33%) | 7,068 |
| 9 May 2019 | INR | 406.95 | 419.4 | 406.95 | 412.05 | 412.05 | +3.95 (+0.97%) | 11,039 |
| 8 May 2019 | INR | 405.8 | 417.9 | 405.2 | 408.1 | 408.1 | -2.5 (-0.61%) | 8,247 |
| 7 May 2019 | INR | 406 | 417.3 | 399.7 | 410.6 | 410.6 | +5.5 (+1.36%) | 16,063 |
| 6 May 2019 | INR | 416.45 | 417.2 | 404.2 | 405.1 | 405.1 | -12.2 (-2.92%) | 10,678 |
| 3 May 2019 | INR | 423.55 | 423.55 | 415.2 | 417.3 | 417.3 | -3.3 (-0.78%) | 6,877 |
| 2 May 2019 | INR | 423.9 | 425.9 | 415.55 | 420.6 | 420.6 | +1.75 (+0.42%) | 3,074 |
| 30 Apr 2019 | INR | 420.65 | 426.2 | 412 | 418.85 | 418.85 | -1.8 (-0.43%) | 15,456 |
| 26 Apr 2019 | INR | 422.5 | 429.2 | 416.25 | 420.65 | 420.65 | +2.75 (+0.66%) | 19,043 |
