| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 484 | 493 | 479.7 | 482.35 | 482.35 | +3.9 (+0.82%) | 4,712 |
| 11 Jun 2019 | INR | 473.85 | 484.75 | 473 | 478.45 | 478.45 | +6.5 (+1.38%) | 7,942 |
| 10 Jun 2019 | INR | 463.55 | 475 | 463.45 | 471.95 | 471.95 | +11.85 (+2.58%) | 3,484 |
| 7 Jun 2019 | INR | 475 | 493.9 | 455.85 | 460.1 | 460.1 | -28.45 (-5.82%) | 21,830 |
| 6 Jun 2019 | INR | 491 | 515.65 | 486.85 | 488.55 | 488.55 | -0.65 (-0.13%) | 11,268 |
| 4 Jun 2019 | INR | 512 | 515.4 | 486.95 | 489.2 | 489.2 | -18.7 (-3.68%) | 6,170 |
| 3 Jun 2019 | INR | 515 | 518.65 | 506.1 | 507.9 | 507.9 | -5.15 (-1.00%) | 1,202 |
| 31 May 2019 | INR | 533 | 533 | 508 | 513.05 | 513.05 | -8 (-1.54%) | 5,592 |
| 30 May 2019 | INR | 532.65 | 532.65 | 517 | 521.05 | 521.05 | -3.3 (-0.63%) | 2,092 |
| 29 May 2019 | INR | 530 | 549.7 | 522 | 524.35 | 524.35 | +1.7 (+0.33%) | 85,326 |
| 28 May 2019 | INR | 520 | 529.7 | 518.8 | 522.65 | 522.65 | +5.3 (+1.02%) | 14,177 |
| 27 May 2019 | INR | 495.15 | 523.8 | 495.15 | 517.35 | 517.35 | +19.05 (+3.82%) | 281,124 |
| 24 May 2019 | INR | 487.7 | 502 | 478.45 | 498.3 | 498.3 | +10.9 (+2.24%) | 9,423 |
| 23 May 2019 | INR | 490.1 | 504 | 477.95 | 487.4 | 487.4 | +1.6 (+0.33%) | 4,466 |
| 22 May 2019 | INR | 485.05 | 491 | 482.05 | 485.8 | 485.8 | -1.75 (-0.36%) | 774 |
| 21 May 2019 | INR | 490.6 | 496.85 | 487 | 487.55 | 487.55 | -7.6 (-1.53%) | 968 |
| 20 May 2019 | INR | 495 | 513.8 | 491.05 | 495.15 | 495.15 | +8.1 (+1.66%) | 2,225 |
| 17 May 2019 | INR | 478.25 | 494 | 478.2 | 487.05 | 487.05 | +6.3 (+1.31%) | 1,229 |
| 16 May 2019 | INR | 497 | 502 | 478 | 480.75 | 480.75 | -18.45 (-3.70%) | 904 |
| 15 May 2019 | INR | 497 | 514 | 494.8 | 499.2 | 499.2 | +3.35 (+0.68%) | 1,957 |
| 14 May 2019 | INR | 489.6 | 501 | 488.6 | 495.85 | 495.85 | -1.85 (-0.37%) | 528 |
| 13 May 2019 | INR | 505 | 505.1 | 492.8 | 497.7 | 497.7 | -10.3 (-2.03%) | 3,158 |
| 10 May 2019 | INR | 520 | 520 | 505.45 | 508 | 508 | -5.75 (-1.12%) | 1,446 |
| 9 May 2019 | INR | 524.65 | 527 | 510.05 | 513.75 | 513.75 | -5.3 (-1.02%) | 1,172 |
| 8 May 2019 | INR | 530 | 536.55 | 515.7 | 519.05 | 519.05 | -12.15 (-2.29%) | 1,874 |
| 7 May 2019 | INR | 541 | 543.8 | 530.05 | 531.2 | 531.2 | -5.15 (-0.96%) | 927 |
| 6 May 2019 | INR | 539.65 | 549.25 | 532.5 | 536.35 | 536.35 | -4 (-0.74%) | 1,170 |
| 3 May 2019 | INR | 543.25 | 545.7 | 535 | 540.35 | 540.35 | -4.4 (-0.81%) | 51,529 |
| 2 May 2019 | INR | 547.75 | 554.9 | 542 | 544.75 | 544.75 | -6.95 (-1.26%) | 1,140 |
| 30 Apr 2019 | INR | 565.65 | 565.65 | 550.05 | 551.7 | 551.7 | -14.8 (-2.61%) | 2,159 |
