| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 800 | 802.5 | 790.1 | 793.5 | 79.35 | -3.4 (-0.43%) | 1,157,950 |
| 11 Jun 2019 | INR | 788.35 | 812.5 | 781.6 | 796.9 | 79.69 | +6.7 (+0.85%) | 332,230 |
| 10 Jun 2019 | INR | 803.95 | 810 | 781.1 | 790.2 | 79.02 | -4.45 (-0.56%) | 92,770 |
| 7 Jun 2019 | INR | 786.5 | 799.5 | 778.95 | 794.65 | 79.465 | +6.95 (+0.88%) | 72,470 |
| 6 Jun 2019 | INR | 784.8 | 793.6 | 773.15 | 787.7 | 78.77 | +4.2 (+0.54%) | 212,250 |
| 4 Jun 2019 | INR | 784.5 | 794.5 | 781 | 783.5 | 78.35 | -3.8 (-0.48%) | 117,070 |
| 3 Jun 2019 | INR | 810.45 | 810.5 | 782.65 | 787.3 | 78.73 | -23.15 (-2.86%) | 387,520 |
| 31 May 2019 | INR | 806.05 | 825 | 792.45 | 810.45 | 81.045 | -2.7 (-0.33%) | 141,930 |
| 30 May 2019 | INR | 820.85 | 820.85 | 806.05 | 813.15 | 81.315 | -3.85 (-0.47%) | 74,500 |
| 29 May 2019 | INR | 826.05 | 826.05 | 807 | 817 | 81.7 | +0.95 (+0.12%) | 47,540 |
| 28 May 2019 | INR | 834.35 | 834.35 | 815.1 | 816.05 | 81.605 | -8.45 (-1.02%) | 65,630 |
| 27 May 2019 | INR | 830 | 835.1 | 814 | 824.5 | 82.45 | +5.1 (+0.62%) | 140,570 |
| 24 May 2019 | INR | 811 | 843.95 | 801.85 | 819.4 | 81.94 | +14.35 (+1.78%) | 396,830 |
| 23 May 2019 | INR | 823.5 | 825 | 800.05 | 805.05 | 80.505 | +4.55 (+0.57%) | 225,890 |
| 22 May 2019 | INR | 797 | 805 | 774 | 800.5 | 80.05 | +17.95 (+2.29%) | 106,320 |
| 21 May 2019 | INR | 800 | 812.55 | 762.6 | 782.55 | 78.255 | -17.4 (-2.18%) | 180,510 |
| 20 May 2019 | INR | 795 | 808.95 | 751 | 799.95 | 79.995 | +79.45 (+11.03%) | 1,241,910 |
| 17 May 2019 | INR | 724.5 | 727.55 | 717.75 | 720.5 | 72.05 | -0.65 (-0.09%) | 314,190 |
| 16 May 2019 | INR | 731.6 | 733.5 | 698 | 721.15 | 72.115 | +3.85 (+0.54%) | 398,790 |
| 15 May 2019 | INR | 736.85 | 736.85 | 713.15 | 717.3 | 71.73 | -12.2 (-1.67%) | 38,010 |
| 14 May 2019 | INR | 740 | 740 | 722.5 | 729.5 | 72.95 | -6.7 (-0.91%) | 63,300 |
| 13 May 2019 | INR | 724.45 | 761.5 | 720.85 | 736.2 | 73.62 | +11.8 (+1.63%) | 449,540 |
| 10 May 2019 | INR | 742.3 | 746 | 710.65 | 724.4 | 72.44 | -19.5 (-2.62%) | 468,610 |
| 9 May 2019 | INR | 760 | 760 | 734 | 743.9 | 74.39 | -19.65 (-2.57%) | 139,260 |
| 8 May 2019 | INR | 750.05 | 766.4 | 749.5 | 763.55 | 76.355 | +7.5 (+0.99%) | 189,460 |
| 7 May 2019 | INR | 761.95 | 768 | 739.65 | 756.05 | 75.605 | -10.7 (-1.40%) | 222,560 |
| 6 May 2019 | INR | 762.55 | 769.25 | 757.5 | 766.75 | 76.675 | -9.15 (-1.18%) | 309,920 |
| 3 May 2019 | INR | 772.6 | 790 | 770 | 775.9 | 77.59 | +5.75 (+0.75%) | 142,440 |
| 2 May 2019 | INR | 800 | 800 | 767.5 | 770.15 | 77.015 | -24.3 (-3.06%) | 824,500 |
| 30 Apr 2019 | INR | 773 | 798.5 | 764.2 | 794.45 | 79.445 | +21.35 (+2.76%) | 885,650 |
