| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 697.6 | 737.95 | 693.45 | 720.35 | 720.35 | +21.75 (+3.11%) | 9,255 |
| 11 Jun 2019 | INR | 720.5 | 720.5 | 688.6 | 698.6 | 698.6 | -24.15 (-3.34%) | 6,948 |
| 10 Jun 2019 | INR | 737.6 | 748.8 | 710.55 | 722.75 | 722.75 | +2.55 (+0.35%) | 22,248 |
| 7 Jun 2019 | INR | 731.1 | 746.1 | 710.1 | 720.2 | 720.2 | -10.4 (-1.42%) | 12,690 |
| 6 Jun 2019 | INR | 749 | 762.4 | 716 | 730.6 | 730.6 | -5.35 (-0.73%) | 27,609 |
| 4 Jun 2019 | INR | 666.05 | 737.25 | 666.05 | 735.95 | 735.95 | +65.7 (+9.80%) | 37,260 |
| 3 Jun 2019 | INR | 677.5 | 687 | 667.2 | 670.25 | 670.25 | -7.75 (-1.14%) | 4,248 |
| 31 May 2019 | INR | 696.9 | 696.9 | 675 | 678 | 678 | -1.7 (-0.25%) | 6,409 |
| 30 May 2019 | INR | 669 | 685 | 655 | 679.7 | 679.7 | +3.15 (+0.47%) | 13,584 |
| 29 May 2019 | INR | 652 | 699 | 652 | 676.55 | 676.55 | +21.3 (+3.25%) | 25,119 |
| 28 May 2019 | INR | 690 | 707 | 652.8 | 655.25 | 655.25 | -61 (-8.52%) | 32,425 |
| 27 May 2019 | INR | 625.5 | 727.7 | 625.5 | 716.25 | 716.25 | +100 (+16.23%) | 126,920 |
| 24 May 2019 | INR | 520.9 | 616.25 | 519.6 | 616.25 | 616.25 | +102.7 (+20.00%) | 77,065 |
| 23 May 2019 | INR | 521 | 532 | 510.2 | 513.55 | 513.55 | +0.05 (+0.01%) | 9,040 |
| 22 May 2019 | INR | 510 | 519 | 507.65 | 513.5 | 513.5 | +7.15 (+1.41%) | 8,745 |
| 21 May 2019 | INR | 515 | 527 | 495.25 | 506.35 | 506.35 | +7.5 (+1.50%) | 15,257 |
| 20 May 2019 | INR | 470 | 506.3 | 466 | 498.85 | 498.85 | +35.6 (+7.68%) | 13,876 |
| 17 May 2019 | INR | 466.05 | 474.9 | 460.15 | 463.25 | 463.25 | -4.35 (-0.93%) | 11,496 |
| 16 May 2019 | INR | 478.7 | 478.7 | 462.75 | 467.6 | 467.6 | -10.35 (-2.17%) | 7,496 |
| 15 May 2019 | INR | 488.15 | 490.6 | 476.25 | 477.95 | 477.95 | -1.2 (-0.25%) | 11,793 |
| 14 May 2019 | INR | 477.25 | 493.3 | 476.2 | 479.15 | 479.15 | +1.9 (+0.40%) | 22,144 |
| 13 May 2019 | INR | 502.75 | 539.25 | 468.1 | 477.25 | 477.25 | -19.3 (-3.89%) | 44,305 |
| 10 May 2019 | INR | 508.9 | 513.15 | 490.9 | 496.55 | 496.55 | -3.2 (-0.64%) | 6,536 |
| 9 May 2019 | INR | 472 | 517.55 | 472 | 499.75 | 499.75 | +40.2 (+8.75%) | 32,035 |
| 8 May 2019 | INR | 464.9 | 467.6 | 455.5 | 459.55 | 459.55 | +0.55 (+0.12%) | 3,538 |
| 7 May 2019 | INR | 457.2 | 467 | 453 | 459 | 459 | +5.8 (+1.28%) | 4,646 |
| 6 May 2019 | INR | 449.45 | 456.8 | 447.25 | 453.2 | 453.2 | +3.75 (+0.83%) | 1,651 |
| 3 May 2019 | INR | 456.7 | 456.7 | 445.55 | 449.45 | 449.45 | -0.8 (-0.18%) | 1,898 |
| 2 May 2019 | INR | 443.6 | 458.35 | 437.15 | 450.25 | 450.25 | +10.15 (+2.31%) | 7,870 |
| 30 Apr 2019 | INR | 446 | 455 | 435.1 | 440.1 | 440.1 | -10.1 (-2.24%) | 4,113 |
