| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 821.4 | 825 | 810 | 820.55 | 328.22 | -0.8 (-0.10%) | 6,957 |
| 11 Jun 2019 | INR | 817.05 | 825.95 | 814.95 | 821.35 | 328.54 | -5.1 (-0.62%) | 5,010 |
| 10 Jun 2019 | INR | 809 | 838.1 | 809 | 826.45 | 330.58 | +6.75 (+0.82%) | 8,230 |
| 7 Jun 2019 | INR | 859.95 | 859.95 | 818.05 | 819.7 | 327.88 | +1.35 (+0.16%) | 7,242 |
| 6 Jun 2019 | INR | 847.65 | 847.65 | 816 | 818.35 | 327.34 | -21.05 (-2.51%) | 33,100 |
| 4 Jun 2019 | INR | 861 | 861 | 832.15 | 839.4 | 335.76 | -22.4 (-2.60%) | 9,827 |
| 3 Jun 2019 | INR | 820.7 | 874 | 819.55 | 861.8 | 344.72 | +34.55 (+4.18%) | 16,410 |
| 31 May 2019 | INR | 827.1 | 829.95 | 819.55 | 827.25 | 330.9 | +3.5 (+0.42%) | 9,225 |
| 30 May 2019 | INR | 875 | 875 | 796.05 | 823.75 | 329.5 | +23.15 (+2.89%) | 65,015 |
| 29 May 2019 | INR | 792.4 | 810.55 | 790.7 | 800.6 | 320.24 | +5.2 (+0.65%) | 7,905 |
| 28 May 2019 | INR | 818.95 | 818.95 | 790.6 | 795.4 | 318.16 | -2.3 (-0.29%) | 7,885 |
| 27 May 2019 | INR | 790.45 | 806.05 | 789.75 | 797.7 | 319.08 | +3.1 (+0.39%) | 15,557 |
| 24 May 2019 | INR | 802.95 | 805 | 789 | 794.6 | 317.84 | +4.1 (+0.52%) | 8,970 |
| 23 May 2019 | INR | 801 | 822.1 | 780.3 | 790.5 | 316.2 | -9.7 (-1.21%) | 25,780 |
| 22 May 2019 | INR | 795 | 801 | 770 | 800.2 | 320.08 | +17.8 (+2.28%) | 21,032 |
| 21 May 2019 | INR | 855.95 | 880 | 775.3 | 782.4 | 312.96 | -50.45 (-6.06%) | 97,592 |
| 20 May 2019 | INR | 839.5 | 850.45 | 824.1 | 832.85 | 333.14 | +13.5 (+1.65%) | 10,222 |
| 17 May 2019 | INR | 812.5 | 825 | 805 | 819.35 | 327.74 | +24.1 (+3.03%) | 24,265 |
| 16 May 2019 | INR | 829 | 829 | 790 | 795.25 | 318.1 | -6.55 (-0.82%) | 10,785 |
| 15 May 2019 | INR | 821.2 | 822.1 | 795.2 | 801.8 | 320.72 | -11.05 (-1.36%) | 5,710 |
| 14 May 2019 | INR | 816.95 | 816.95 | 803 | 812.85 | 325.14 | +3.05 (+0.38%) | 2,160 |
| 13 May 2019 | INR | 810.7 | 816.95 | 807.1 | 809.8 | 323.92 | +0.45 (+0.06%) | 4,687 |
| 10 May 2019 | INR | 818.05 | 818.05 | 803.95 | 809.35 | 323.74 | -4.95 (-0.61%) | 4,687 |
| 9 May 2019 | INR | 811.75 | 819.95 | 799 | 814.3 | 325.72 | +2.05 (+0.25%) | 6,002 |
| 8 May 2019 | INR | 825 | 825.05 | 810 | 812.25 | 324.9 | -17.75 (-2.14%) | 8,007 |
| 7 May 2019 | INR | 833.05 | 847.8 | 825.55 | 830 | 332 | -9.35 (-1.11%) | 3,112 |
| 6 May 2019 | INR | 872.2 | 872.2 | 827.25 | 839.35 | 335.74 | -3.85 (-0.46%) | 5,007 |
| 3 May 2019 | INR | 845.8 | 857.95 | 836.55 | 843.2 | 337.28 | +0.65 (+0.08%) | 9,442 |
| 2 May 2019 | INR | 835 | 849 | 835 | 842.55 | 337.02 | -2.55 (-0.30%) | 1,515 |
| 30 Apr 2019 | INR | 825.5 | 859.85 | 825 | 845.1 | 338.04 | +9.1 (+1.09%) | 10,680 |
