| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 812.8 | 812.8 | 805 | 809.45 | 809.45 | -7.75 (-0.95%) | 8,102 |
| 11 Jun 2019 | INR | 814.95 | 824.75 | 811 | 817.2 | 817.2 | +5.4 (+0.67%) | 41,668 |
| 10 Jun 2019 | INR | 813.1 | 819 | 809.65 | 811.8 | 811.8 | +5.9 (+0.73%) | 6,535 |
| 7 Jun 2019 | INR | 822 | 824.85 | 801 | 805.9 | 805.9 | -11.1 (-1.36%) | 12,721 |
| 6 Jun 2019 | INR | 843.95 | 844 | 795.25 | 817 | 817 | -29.1 (-3.44%) | 27,186 |
| 4 Jun 2019 | INR | 835.75 | 855 | 829.9 | 846.1 | 846.1 | +10.55 (+1.26%) | 13,980 |
| 3 Jun 2019 | INR | 831.05 | 846.2 | 823.75 | 835.55 | 835.55 | -2.75 (-0.33%) | 47,673 |
| 31 May 2019 | INR | 840.2 | 854.55 | 830 | 838.3 | 838.3 | -7.4 (-0.88%) | 19,298 |
| 30 May 2019 | INR | 862 | 870 | 837.5 | 845.7 | 845.7 | -13.45 (-1.57%) | 14,921 |
| 29 May 2019 | INR | 865 | 867.2 | 845.85 | 859.15 | 859.15 | -13.55 (-1.55%) | 14,033 |
| 28 May 2019 | INR | 879.8 | 884.7 | 865 | 872.7 | 872.7 | -5 (-0.57%) | 78,561 |
| 27 May 2019 | INR | 863 | 885 | 834.45 | 877.7 | 877.7 | +15.2 (+1.76%) | 83,237 |
| 24 May 2019 | INR | 823 | 865 | 814.7 | 862.5 | 862.5 | +44.7 (+5.47%) | 100,014 |
| 23 May 2019 | INR | 803 | 823 | 803 | 817.8 | 817.8 | +21.05 (+2.64%) | 61,440 |
| 22 May 2019 | INR | 791 | 805 | 770.5 | 796.75 | 796.75 | +8.65 (+1.10%) | 71,280 |
| 21 May 2019 | INR | 775.3 | 808.4 | 773 | 788.1 | 788.1 | +13.35 (+1.72%) | 339,212 |
| 20 May 2019 | INR | 750.05 | 785.6 | 743 | 774.75 | 774.75 | +40.55 (+5.52%) | 99,142 |
| 17 May 2019 | INR | 747.8 | 752.7 | 717.15 | 734.2 | 734.2 | -24.55 (-3.24%) | 82,932 |
| 16 May 2019 | INR | 770 | 770 | 755.1 | 758.75 | 758.75 | +0.4 (+0.05%) | 29,509 |
| 15 May 2019 | INR | 778.25 | 796 | 754.75 | 758.35 | 758.35 | -20.1 (-2.58%) | 64,409 |
| 14 May 2019 | INR | 757.2 | 784.3 | 750 | 778.45 | 778.45 | +23.4 (+3.10%) | 139,160 |
| 13 May 2019 | INR | 786 | 820 | 747.65 | 755.05 | 755.05 | -27.3 (-3.49%) | 223,323 |
| 10 May 2019 | INR | 723 | 792.8 | 723 | 782.35 | 782.35 | +84.3 (+12.08%) | 367,750 |
| 9 May 2019 | INR | 695 | 704.9 | 694.05 | 698.05 | 698.05 | +5.6 (+0.81%) | 17,150 |
| 8 May 2019 | INR | 704.8 | 704.8 | 689.75 | 692.45 | 692.45 | -10.5 (-1.49%) | 91,465 |
| 7 May 2019 | INR | 700 | 717 | 695.5 | 702.95 | 702.95 | +9.8 (+1.41%) | 24,298 |
| 6 May 2019 | INR | 699 | 702.25 | 690 | 693.15 | 693.15 | -5 (-0.72%) | 16,863 |
| 3 May 2019 | INR | 681 | 704.65 | 680 | 698.15 | 698.15 | +14.6 (+2.14%) | 60,397 |
| 2 May 2019 | INR | 717.2 | 726.2 | 679 | 683.55 | 683.55 | -28.15 (-3.96%) | 71,288 |
| 30 Apr 2019 | INR | 772 | 772 | 701.4 | 711.7 | 711.7 | -68.35 (-8.76%) | 58,994 |
