| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 480 | 485 | 474 | 482.05 | 482.05 | +2.7 (+0.56%) | 3,365 |
| 11 Jun 2019 | INR | 472.5 | 483 | 456.8 | 479.35 | 479.35 | +12 (+2.57%) | 8,247 |
| 10 Jun 2019 | INR | 453 | 470.95 | 453 | 467.35 | 467.35 | +12.15 (+2.67%) | 662 |
| 7 Jun 2019 | INR | 469.8 | 469.8 | 453 | 455.2 | 455.2 | -11.35 (-2.43%) | 3,096 |
| 6 Jun 2019 | INR | 472 | 472 | 460 | 466.55 | 466.55 | -4.7 (-1.00%) | 2,668 |
| 4 Jun 2019 | INR | 481.15 | 482.25 | 468 | 471.25 | 471.25 | -9.9 (-2.06%) | 2,277 |
| 3 Jun 2019 | INR | 474 | 491.8 | 471.9 | 481.15 | 481.15 | +13.25 (+2.83%) | 7,146 |
| 31 May 2019 | INR | 475.1 | 475.1 | 442.5 | 467.9 | 467.9 | -6.3 (-1.33%) | 7,257 |
| 30 May 2019 | INR | 471 | 477.9 | 468 | 474.2 | 474.2 | +8.85 (+1.90%) | 6,464 |
| 29 May 2019 | INR | 453.05 | 470.85 | 453.05 | 465.35 | 465.35 | +8.15 (+1.78%) | 7,828 |
| 28 May 2019 | INR | 448 | 466 | 442 | 457.2 | 457.2 | +13.6 (+3.07%) | 11,787 |
| 27 May 2019 | INR | 420 | 450 | 420 | 443.6 | 443.6 | +34.6 (+8.46%) | 28,602 |
| 24 May 2019 | INR | 420.05 | 424 | 401.4 | 409 | 409 | -13.5 (-3.20%) | 6,272 |
| 23 May 2019 | INR | 432 | 436.9 | 400.5 | 422.5 | 422.5 | -4.7 (-1.10%) | 4,655 |
| 22 May 2019 | INR | 420.05 | 435 | 420 | 427.2 | 427.2 | +5 (+1.18%) | 3,088 |
| 21 May 2019 | INR | 433.35 | 434.25 | 420 | 422.2 | 422.2 | -9.1 (-2.11%) | 3,385 |
| 20 May 2019 | INR | 435.65 | 437.9 | 426.5 | 431.3 | 431.3 | +5.25 (+1.23%) | 3,578 |
| 17 May 2019 | INR | 449.05 | 449.05 | 423 | 426.05 | 426.05 | -17.75 (-4.00%) | 7,948 |
| 16 May 2019 | INR | 449.1 | 459 | 432 | 443.8 | 443.8 | +0.75 (+0.17%) | 89,981 |
| 15 May 2019 | INR | 439.05 | 446.9 | 435 | 443.05 | 443.05 | +3.8 (+0.87%) | 4,724 |
| 14 May 2019 | INR | 426.95 | 444 | 426.95 | 439.25 | 439.25 | +14.45 (+3.40%) | 3,438 |
| 13 May 2019 | INR | 429.9 | 429.9 | 416.05 | 424.8 | 424.8 | -6.2 (-1.44%) | 4,278 |
| 10 May 2019 | INR | 467 | 475 | 425.05 | 431 | 431 | -27.5 (-6.00%) | 152,833 |
| 9 May 2019 | INR | 459.95 | 462.3 | 448.2 | 458.5 | 458.5 | +12.7 (+2.85%) | 7,503 |
| 8 May 2019 | INR | 440 | 449.8 | 435 | 445.8 | 445.8 | +9.8 (+2.25%) | 11,463 |
| 7 May 2019 | INR | 445 | 445 | 429.85 | 436 | 436 | +14.7 (+3.49%) | 12,180 |
| 6 May 2019 | INR | 378 | 423.6 | 378 | 421.3 | 421.3 | +46.15 (+12.30%) | 20,888 |
| 3 May 2019 | INR | 386.95 | 386.95 | 370.5 | 375.15 | 375.15 | -8.55 (-2.23%) | 3,608 |
| 2 May 2019 | INR | 381.05 | 399.35 | 381 | 383.7 | 383.7 | +0.6 (+0.16%) | 2,879 |
| 30 Apr 2019 | INR | 396 | 396 | 381 | 383.1 | 383.1 | -15.25 (-3.83%) | 4,578 |
