| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 767.1 | 788 | 765.05 | 780.45 | 780.45 | +13.35 (+1.74%) | 27,907 |
| 11 Jun 2019 | INR | 761 | 773 | 758.75 | 767.1 | 767.1 | +5.85 (+0.77%) | 12,309 |
| 10 Jun 2019 | INR | 801 | 801 | 751 | 761.25 | 761.25 | -35.95 (-4.51%) | 27,950 |
| 7 Jun 2019 | INR | 758 | 802.65 | 751 | 797.2 | 797.2 | +32.75 (+4.28%) | 54,382 |
| 6 Jun 2019 | INR | 790 | 790 | 757.6 | 764.45 | 764.45 | -12.65 (-1.63%) | 69,639 |
| 4 Jun 2019 | INR | 805.5 | 810.85 | 772.5 | 777.1 | 777.1 | -28.4 (-3.53%) | 41,921 |
| 3 Jun 2019 | INR | 801 | 818 | 765 | 805.5 | 805.5 | +4.6 (+0.57%) | 23,913 |
| 31 May 2019 | INR | 821 | 826.95 | 798 | 800.9 | 800.9 | -8.9 (-1.10%) | 59,119 |
| 30 May 2019 | INR | 805 | 819 | 805 | 809.8 | 809.8 | +4.6 (+0.57%) | 96,606 |
| 29 May 2019 | INR | 850 | 850 | 804.25 | 805.2 | 805.2 | -41.35 (-4.88%) | 42,586 |
| 28 May 2019 | INR | 839.55 | 850 | 810 | 846.55 | 846.55 | +20.25 (+2.45%) | 38,616 |
| 27 May 2019 | INR | 800 | 860 | 800 | 826.3 | 826.3 | -11.1 (-1.33%) | 37,427 |
| 24 May 2019 | INR | 820 | 844 | 812 | 837.4 | 837.4 | +17.05 (+2.08%) | 29,276 |
| 23 May 2019 | INR | 822.7 | 853.45 | 811.25 | 820.35 | 820.35 | -2.35 (-0.29%) | 58,694 |
| 22 May 2019 | INR | 855 | 862 | 805 | 822.7 | 822.7 | -21.9 (-2.59%) | 114,220 |
| 21 May 2019 | INR | 814 | 844.6 | 811 | 844.6 | 844.6 | +40.2 (+5.00%) | 90,077 |
| 20 May 2019 | INR | 791 | 804.4 | 770 | 804.4 | 804.4 | +38.3 (+5.00%) | 121,952 |
| 17 May 2019 | INR | 837 | 840 | 755.55 | 766.1 | 766.1 | -73.35 (-8.74%) | 844,837 |
| 16 May 2019 | INR | 922 | 945 | 837 | 839.45 | 839.45 | -90.55 (-9.74%) | 100,047 |
| 15 May 2019 | INR | 949.95 | 950.9 | 920 | 930 | 930 | -21.5 (-2.26%) | 16,459 |
| 14 May 2019 | INR | 967.15 | 969.15 | 945 | 951.5 | 951.5 | -11.65 (-1.21%) | 152,291 |
| 13 May 2019 | INR | 970 | 973.85 | 955.3 | 963.15 | 963.15 | -3.6 (-0.37%) | 132,469 |
| 10 May 2019 | INR | 980.8 | 984.9 | 962.45 | 966.75 | 966.75 | -14.1 (-1.44%) | 121,328 |
| 9 May 2019 | INR | 980.25 | 987.85 | 969.2 | 980.85 | 980.85 | +0.6 (+0.06%) | 26,057 |
| 8 May 2019 | INR | 982.8 | 994.95 | 970.1 | 980.25 | 980.25 | -14.85 (-1.49%) | 43,782 |
| 7 May 2019 | INR | 999.8 | 999.8 | 991.05 | 995.1 | 995.1 | +3.5 (+0.35%) | 81,738 |
| 6 May 2019 | INR | 1,000 | 1,000 | 983.2 | 991.6 | 991.6 | -8.45 (-0.84%) | 47,421 |
| 3 May 2019 | INR | 990 | 1,005.1 | 990 | 1,000.05 | 1,000.05 | +4.45 (+0.45%) | 292,324 |
| 2 May 2019 | INR | 983 | 1,009.8 | 983 | 995.6 | 995.6 | -4.7 (-0.47%) | 46,232 |
| 30 Apr 2019 | INR | 972 | 1,018.9 | 965 | 1,000.3 | 1,000.3 | +28.9 (+2.98%) | 195,251 |
