| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 405 | 409 | 400.5 | 404.45 | 404.45 | -2.9 (-0.71%) | 1,656 |
| 11 Jun 2019 | INR | 419.45 | 419.45 | 405 | 407.35 | 407.35 | -10.75 (-2.57%) | 6,629 |
| 10 Jun 2019 | INR | 423.5 | 429.85 | 413.2 | 418.1 | 418.1 | -9.2 (-2.15%) | 2,592 |
| 7 Jun 2019 | INR | 426 | 437 | 425 | 427.3 | 427.3 | -3.35 (-0.78%) | 2,595 |
| 6 Jun 2019 | INR | 445 | 445 | 428 | 430.65 | 430.65 | -7.6 (-1.73%) | 3,993 |
| 4 Jun 2019 | INR | 424.05 | 444.95 | 424.05 | 438.25 | 438.25 | +7.75 (+1.80%) | 5,379 |
| 3 Jun 2019 | INR | 439.8 | 439.8 | 423.25 | 430.5 | 430.5 | -3.95 (-0.91%) | 5,535 |
| 31 May 2019 | INR | 460 | 467.9 | 431.25 | 434.45 | 434.45 | -21.75 (-4.77%) | 8,578 |
| 30 May 2019 | INR | 493 | 504 | 452.3 | 456.2 | 456.2 | -34.35 (-7.00%) | 29,992 |
| 29 May 2019 | INR | 479 | 509 | 475 | 490.55 | 490.55 | +20.1 (+4.27%) | 58,376 |
| 28 May 2019 | INR | 430 | 474 | 430 | 470.45 | 470.45 | +42.9 (+10.03%) | 36,540 |
| 27 May 2019 | INR | 425 | 433.4 | 404.5 | 427.55 | 427.55 | +33.45 (+8.49%) | 18,219 |
| 24 May 2019 | INR | 384.8 | 399 | 384.8 | 394.1 | 394.1 | +7.1 (+1.83%) | 2,582 |
| 23 May 2019 | INR | 393.65 | 396 | 382.5 | 387 | 387 | -2.35 (-0.60%) | 1,972 |
| 22 May 2019 | INR | 392.5 | 393.8 | 386.7 | 389.35 | 389.35 | +1.4 (+0.36%) | 688 |
| 21 May 2019 | INR | 384.05 | 398 | 384.05 | 387.95 | 387.95 | -2 (-0.51%) | 3,094 |
| 20 May 2019 | INR | 399.95 | 399.95 | 384.15 | 389.95 | 389.95 | +11.2 (+2.96%) | 2,585 |
| 17 May 2019 | INR | 374.05 | 379.5 | 374.05 | 378.75 | 378.75 | +0.35 (+0.09%) | 1,543 |
| 16 May 2019 | INR | 382.05 | 386.55 | 376.1 | 378.4 | 378.4 | -8.45 (-2.18%) | 1,842 |
| 15 May 2019 | INR | 392.1 | 392.1 | 386.05 | 386.85 | 386.85 | +3.6 (+0.94%) | 1,213 |
| 14 May 2019 | INR | 379.6 | 386.95 | 375.7 | 383.25 | 383.25 | -4.05 (-1.05%) | 3,054 |
| 13 May 2019 | INR | 394 | 394.05 | 382.05 | 387.3 | 387.3 | -8.7 (-2.20%) | 8,762 |
| 10 May 2019 | INR | 394.2 | 403.1 | 393 | 396 | 396 | -2.2 (-0.55%) | 3,879 |
| 9 May 2019 | INR | 392 | 403.5 | 390 | 398.2 | 398.2 | +3.8 (+0.96%) | 6,412 |
| 8 May 2019 | INR | 383 | 400.05 | 383 | 394.4 | 394.4 | +3.85 (+0.99%) | 2,816 |
| 7 May 2019 | INR | 402.95 | 409.9 | 390 | 390.55 | 390.55 | -6.15 (-1.55%) | 4,711 |
| 6 May 2019 | INR | 382 | 434 | 373 | 396.7 | 396.7 | +14.8 (+3.88%) | 33,404 |
| 3 May 2019 | INR | 380 | 384.9 | 380 | 381.9 | 381.9 | +1.9 (+0.50%) | 2,337 |
| 2 May 2019 | INR | 381 | 383 | 371.1 | 380 | 380 | -5.7 (-1.48%) | 4,574 |
| 30 Apr 2019 | INR | 389.7 | 390 | 382.9 | 385.7 | 385.7 | -3.85 (-0.99%) | 3,744 |
