| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 964.75 | 968.1 | 958.45 | 965.95 | 965.95 | +3.9 (+0.41%) | 565 |
| 11 Jun 2019 | INR | 947.25 | 970 | 947.25 | 962.05 | 962.05 | +3.2 (+0.33%) | 614 |
| 10 Jun 2019 | INR | 957.65 | 963.15 | 927.4 | 958.85 | 958.85 | -0.55 (-0.06%) | 566 |
| 7 Jun 2019 | INR | 958.55 | 966.2 | 954.9 | 959.4 | 959.4 | -1.4 (-0.15%) | 587 |
| 6 Jun 2019 | INR | 970 | 971.65 | 947.25 | 960.8 | 960.8 | -4.95 (-0.51%) | 3,242 |
| 4 Jun 2019 | INR | 969 | 971.05 | 959.95 | 965.75 | 965.75 | -3.45 (-0.36%) | 2,193 |
| 3 Jun 2019 | INR | 965 | 971.05 | 964.4 | 969.2 | 969.2 | +4.35 (+0.45%) | 827 |
| 31 May 2019 | INR | 962 | 967.1 | 959.9 | 964.85 | 964.85 | +6.5 (+0.68%) | 897 |
| 30 May 2019 | INR | 961.65 | 962 | 955.1 | 958.35 | 958.35 | -4.6 (-0.48%) | 561 |
| 29 May 2019 | INR | 964.15 | 965 | 961.2 | 962.95 | 962.95 | -1.45 (-0.15%) | 495 |
| 28 May 2019 | INR | 975 | 975 | 961.95 | 964.4 | 964.4 | -4.1 (-0.42%) | 493 |
| 27 May 2019 | INR | 950 | 974 | 948 | 968.5 | 968.5 | +22.85 (+2.42%) | 1,476 |
| 24 May 2019 | INR | 945.75 | 951.55 | 929.2 | 945.65 | 945.65 | +8.1 (+0.86%) | 1,135 |
| 23 May 2019 | INR | 961 | 968.95 | 920 | 937.55 | 937.55 | -14.2 (-1.49%) | 3,412 |
| 22 May 2019 | INR | 977.45 | 980 | 945.05 | 951.75 | 951.75 | -21.25 (-2.18%) | 5,602 |
| 21 May 2019 | INR | 954.1 | 976 | 941.5 | 973 | 973 | +7 (+0.72%) | 8,210 |
| 20 May 2019 | INR | 931.5 | 969 | 913.75 | 966 | 966 | +45.05 (+4.89%) | 6,022 |
| 17 May 2019 | INR | 922.85 | 927.15 | 918 | 920.95 | 920.95 | -4.05 (-0.44%) | 868 |
| 16 May 2019 | INR | 926 | 929.05 | 915.2 | 925 | 925 | +4.4 (+0.48%) | 4,134 |
| 15 May 2019 | INR | 920.75 | 934.85 | 907.15 | 920.6 | 920.6 | +7.75 (+0.85%) | 2,036 |
| 14 May 2019 | INR | 915.5 | 915.5 | 904.85 | 912.85 | 912.85 | -9.4 (-1.02%) | 2,896 |
| 13 May 2019 | INR | 944 | 944 | 910 | 922.25 | 922.25 | -21 (-2.23%) | 3,046 |
| 10 May 2019 | INR | 941.95 | 945 | 932.05 | 943.25 | 943.25 | +7.3 (+0.78%) | 1,258 |
| 9 May 2019 | INR | 930 | 939 | 924.9 | 935.95 | 935.95 | +1.85 (+0.20%) | 3,342 |
| 8 May 2019 | INR | 925 | 941.6 | 925 | 934.1 | 934.1 | +8.1 (+0.87%) | 2,407 |
| 7 May 2019 | INR | 940 | 945.6 | 914.1 | 926 | 926 | -11.95 (-1.27%) | 5,675 |
| 6 May 2019 | INR | 930 | 957.9 | 930 | 937.95 | 937.95 | -8.05 (-0.85%) | 2,129 |
| 3 May 2019 | INR | 943 | 948.75 | 936.85 | 946 | 946 | +3.4 (+0.36%) | 1,732 |
| 2 May 2019 | INR | 940 | 958.75 | 933.05 | 942.6 | 942.6 | -4.5 (-0.48%) | 4,337 |
| 30 Apr 2019 | INR | 946 | 958 | 928.25 | 947.1 | 947.1 | +1.25 (+0.13%) | 4,594 |
