| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 443.55 | 457.2 | 441.9 | 446.35 | 446.35 | +6.2 (+1.41%) | 5,429 |
| 11 Jun 2019 | INR | 445.7 | 452.35 | 434.9 | 440.15 | 440.15 | -0.35 (-0.08%) | 2,029 |
| 10 Jun 2019 | INR | 454 | 454 | 440 | 440.5 | 440.5 | -15.3 (-3.36%) | 1,847 |
| 7 Jun 2019 | INR | 456.3 | 459.2 | 450 | 455.8 | 455.8 | -2.15 (-0.47%) | 890 |
| 6 Jun 2019 | INR | 461.6 | 461.6 | 452.35 | 457.95 | 457.95 | -2.15 (-0.47%) | 521 |
| 4 Jun 2019 | INR | 460.45 | 464.05 | 453.4 | 460.1 | 460.1 | +3.05 (+0.67%) | 2,169 |
| 3 Jun 2019 | INR | 457.3 | 460.45 | 451.45 | 457.05 | 457.05 | -3.9 (-0.85%) | 2,220 |
| 31 May 2019 | INR | 475.5 | 475.5 | 458 | 460.95 | 460.95 | -13.1 (-2.76%) | 2,307 |
| 30 May 2019 | INR | 471 | 480 | 468.2 | 474.05 | 474.05 | +5.3 (+1.13%) | 825 |
| 29 May 2019 | INR | 465.25 | 473.95 | 461.6 | 468.75 | 468.75 | +0.35 (+0.07%) | 3,225 |
| 28 May 2019 | INR | 485.85 | 487.25 | 458 | 468.4 | 468.4 | -24.35 (-4.94%) | 4,072 |
| 27 May 2019 | INR | 478.75 | 495.1 | 478.75 | 492.75 | 492.75 | +13 (+2.71%) | 3,573 |
| 24 May 2019 | INR | 477 | 487 | 471.15 | 479.75 | 479.75 | +0.35 (+0.07%) | 2,936 |
| 23 May 2019 | INR | 492 | 492 | 478 | 479.4 | 479.4 | -4.65 (-0.96%) | 1,897 |
| 22 May 2019 | INR | 481.15 | 488 | 471 | 484.05 | 484.05 | -0.7 (-0.14%) | 5,671 |
| 21 May 2019 | INR | 485.9 | 488.8 | 481.5 | 484.75 | 484.75 | +0.25 (+0.05%) | 1,243 |
| 20 May 2019 | INR | 500 | 502 | 477.05 | 484.5 | 484.5 | -1.05 (-0.22%) | 7,532 |
| 17 May 2019 | INR | 488.1 | 509 | 472.85 | 485.55 | 485.55 | -5.95 (-1.21%) | 121,939 |
| 16 May 2019 | INR | 494 | 495 | 481 | 491.5 | 491.5 | -6.45 (-1.30%) | 1,261 |
| 15 May 2019 | INR | 481 | 503.25 | 477.7 | 497.95 | 497.95 | +16.55 (+3.44%) | 2,738 |
| 14 May 2019 | INR | 455.8 | 494.95 | 447.6 | 481.4 | 481.4 | +18.2 (+3.93%) | 137,583 |
| 13 May 2019 | INR | 465.95 | 477.95 | 460 | 463.2 | 463.2 | -1.45 (-0.31%) | 1,669 |
| 10 May 2019 | INR | 480.95 | 480.95 | 451.2 | 464.65 | 464.65 | -5.75 (-1.22%) | 2,126 |
| 9 May 2019 | INR | 480.45 | 483.15 | 452.5 | 470.4 | 470.4 | -6.85 (-1.44%) | 2,531 |
| 8 May 2019 | INR | 476 | 485.85 | 475 | 477.25 | 477.25 | -4.4 (-0.91%) | 2,721 |
| 7 May 2019 | INR | 499 | 499 | 478.45 | 481.65 | 481.65 | 0.0 (0.0%) | 3,443 |
| 6 May 2019 | INR | 495.1 | 495.1 | 480.6 | 481.65 | 481.65 | -18.25 (-3.65%) | 1,597 |
| 3 May 2019 | INR | 495.05 | 505.65 | 495.05 | 499.9 | 499.9 | -0.95 (-0.19%) | 1,376 |
| 2 May 2019 | INR | 498.55 | 509 | 496.3 | 500.85 | 500.85 | +5.25 (+1.06%) | 1,294 |
| 30 Apr 2019 | INR | 496 | 510.3 | 475 | 495.6 | 495.6 | +1.1 (+0.22%) | 7,549 |
