| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 652.5 | 653.9 | 636.6 | 641.65 | 641.65 | -8.95 (-1.38%) | 89,681 |
| 11 Jun 2019 | INR | 629 | 655 | 619.5 | 650.6 | 650.6 | +23.45 (+3.74%) | 176,758 |
| 10 Jun 2019 | INR | 619.8 | 629.75 | 617.25 | 627.15 | 627.15 | +7.35 (+1.19%) | 78,627 |
| 7 Jun 2019 | INR | 626 | 632.65 | 610.8 | 619.8 | 619.8 | -4.5 (-0.72%) | 155,735 |
| 6 Jun 2019 | INR | 655 | 655 | 621.45 | 624.3 | 624.3 | -29.8 (-4.56%) | 330,322 |
| 4 Jun 2019 | INR | 652 | 659.75 | 648.55 | 654.1 | 654.1 | -3.15 (-0.48%) | 105,711 |
| 3 Jun 2019 | INR | 662 | 662 | 640.15 | 657.25 | 657.25 | -15.5 (-2.30%) | 280,720 |
| 31 May 2019 | INR | 689 | 693 | 667.2 | 672.75 | 672.75 | -12.1 (-1.77%) | 133,418 |
| 30 May 2019 | INR | 690 | 702 | 681.1 | 684.85 | 684.85 | -0.75 (-0.11%) | 123,818 |
| 29 May 2019 | INR | 685 | 697.4 | 671.05 | 685.6 | 685.6 | +9.5 (+1.41%) | 328,064 |
| 28 May 2019 | INR | 682.25 | 691 | 671.1 | 676.1 | 676.1 | -5.55 (-0.81%) | 111,864 |
| 27 May 2019 | INR | 680.5 | 685.1 | 674 | 681.65 | 681.65 | +0.75 (+0.11%) | 97,190 |
| 24 May 2019 | INR | 672 | 684.35 | 672 | 680.9 | 680.9 | +9.95 (+1.48%) | 71,683 |
| 23 May 2019 | INR | 672 | 690.25 | 656.3 | 670.95 | 670.95 | +6.5 (+0.98%) | 193,890 |
| 22 May 2019 | INR | 669 | 674.95 | 662.3 | 664.45 | 664.45 | -3.2 (-0.48%) | 65,865 |
| 21 May 2019 | INR | 665 | 679.75 | 660 | 667.65 | 667.65 | +3.45 (+0.52%) | 173,760 |
| 20 May 2019 | INR | 681 | 683.75 | 658 | 664.2 | 664.2 | -6.05 (-0.90%) | 202,771 |
| 17 May 2019 | INR | 725 | 725 | 662.15 | 670.25 | 670.25 | -54.55 (-7.53%) | 499,605 |
| 16 May 2019 | INR | 711.9 | 729.05 | 691.05 | 724.8 | 724.8 | +15 (+2.11%) | 121,418 |
| 15 May 2019 | INR | 728 | 736.5 | 705.1 | 709.8 | 709.8 | -5.4 (-0.76%) | 131,249 |
| 14 May 2019 | INR | 718 | 719 | 702.45 | 715.2 | 715.2 | -2.1 (-0.29%) | 141,893 |
| 13 May 2019 | INR | 751 | 751 | 701.45 | 717.3 | 717.3 | -31.95 (-4.26%) | 121,516 |
| 10 May 2019 | INR | 758.9 | 762.4 | 745 | 749.25 | 749.25 | -6.35 (-0.84%) | 61,741 |
| 9 May 2019 | INR | 762.7 | 766.8 | 751 | 755.6 | 755.6 | -7.8 (-1.02%) | 84,356 |
| 8 May 2019 | INR | 770.9 | 774.75 | 755 | 763.4 | 763.4 | -6.2 (-0.81%) | 67,969 |
| 7 May 2019 | INR | 779 | 789.5 | 764.95 | 769.6 | 769.6 | -8 (-1.03%) | 88,683 |
| 6 May 2019 | INR | 777 | 786.6 | 771 | 777.6 | 777.6 | -1.5 (-0.19%) | 56,375 |
| 3 May 2019 | INR | 799 | 799.1 | 777.4 | 779.1 | 779.1 | -18.7 (-2.34%) | 84,156 |
| 2 May 2019 | INR | 820 | 829.9 | 790 | 797.8 | 797.8 | -20.85 (-2.55%) | 133,028 |
| 30 Apr 2019 | INR | 834 | 838 | 811 | 818.65 | 818.65 | -11.45 (-1.38%) | 141,607 |
