| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 459.95 | 460 | 445.25 | 449.95 | 449.95 | -7.3 (-1.60%) | 4,967 |
| 11 Jun 2019 | INR | 457 | 460.8 | 451.15 | 457.25 | 457.25 | -0.1 (-0.02%) | 1,806 |
| 10 Jun 2019 | INR | 454.25 | 465 | 451.25 | 457.35 | 457.35 | +3.1 (+0.68%) | 2,780 |
| 7 Jun 2019 | INR | 453.15 | 465 | 450.05 | 454.25 | 454.25 | +1.75 (+0.39%) | 5,829 |
| 6 Jun 2019 | INR | 468.1 | 473.15 | 445.1 | 452.5 | 452.5 | -17.25 (-3.67%) | 8,646 |
| 4 Jun 2019 | INR | 473.05 | 482 | 468.2 | 469.75 | 469.75 | -5.25 (-1.11%) | 5,551 |
| 3 Jun 2019 | INR | 479.8 | 485 | 470.65 | 475 | 475 | -1.75 (-0.37%) | 7,067 |
| 31 May 2019 | INR | 474 | 480 | 469.35 | 476.75 | 476.75 | +7 (+1.49%) | 3,157 |
| 30 May 2019 | INR | 468 | 486 | 466.1 | 469.75 | 469.75 | +2.4 (+0.51%) | 3,435 |
| 29 May 2019 | INR | 472.15 | 487.15 | 465 | 467.35 | 467.35 | -19.3 (-3.97%) | 2,203 |
| 28 May 2019 | INR | 481.5 | 499.75 | 480.15 | 486.65 | 486.65 | +4.15 (+0.86%) | 4,654 |
| 27 May 2019 | INR | 469.9 | 489.25 | 468 | 482.5 | 482.5 | +15.8 (+3.39%) | 7,989 |
| 24 May 2019 | INR | 433.05 | 474.95 | 433.05 | 466.7 | 466.7 | +34.45 (+7.97%) | 13,720 |
| 23 May 2019 | INR | 447 | 475 | 427 | 432.25 | 432.25 | -12.9 (-2.90%) | 12,391 |
| 22 May 2019 | INR | 438 | 458.8 | 426.2 | 445.15 | 445.15 | +9.95 (+2.29%) | 16,172 |
| 21 May 2019 | INR | 450 | 450.55 | 422.4 | 435.2 | 435.2 | -7.55 (-1.71%) | 5,553 |
| 20 May 2019 | INR | 453 | 453 | 417 | 442.75 | 442.75 | +35.7 (+8.77%) | 13,007 |
| 17 May 2019 | INR | 393.2 | 408.9 | 391.1 | 407.05 | 407.05 | +9.8 (+2.47%) | 3,429 |
| 16 May 2019 | INR | 395.15 | 401.05 | 389.95 | 397.25 | 397.25 | +5.5 (+1.40%) | 1,282 |
| 15 May 2019 | INR | 411 | 411 | 388.15 | 391.75 | 391.75 | -12.15 (-3.01%) | 2,863 |
| 14 May 2019 | INR | 395.05 | 408.65 | 390.2 | 403.9 | 403.9 | +6.9 (+1.74%) | 2,638 |
| 13 May 2019 | INR | 418 | 419.9 | 385.25 | 397 | 397 | -17.5 (-4.22%) | 6,781 |
| 10 May 2019 | INR | 423 | 423 | 407.15 | 414.5 | 414.5 | +1.2 (+0.29%) | 2,671 |
| 9 May 2019 | INR | 419.45 | 424.05 | 407.3 | 413.3 | 413.3 | -6.05 (-1.44%) | 2,180 |
| 8 May 2019 | INR | 405.6 | 424.95 | 401.05 | 419.35 | 419.35 | +12.6 (+3.10%) | 4,552 |
| 7 May 2019 | INR | 424.75 | 428.9 | 405 | 406.75 | 406.75 | -14 (-3.33%) | 4,846 |
| 6 May 2019 | INR | 437 | 439.35 | 418 | 420.75 | 420.75 | -17.05 (-3.89%) | 5,560 |
| 3 May 2019 | INR | 448 | 449.8 | 435.1 | 437.8 | 437.8 | -9 (-2.01%) | 4,100 |
| 2 May 2019 | INR | 457 | 461.5 | 443 | 446.8 | 446.8 | -5.25 (-1.16%) | 3,530 |
| 30 Apr 2019 | INR | 468.15 | 468.15 | 450.5 | 452.05 | 452.05 | -15.25 (-3.26%) | 3,046 |
