| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 690 | 736.8 | 690 | 719.2 | 719.2 | +19.9 (+2.85%) | 189,184 |
| 11 Jun 2019 | INR | 721.5 | 724.76 | 688.1 | 699.3 | 699.3 | -16.74 (-2.34%) | 100,052 |
| 10 Jun 2019 | INR | 731 | 748.4 | 707.1 | 716.04 | 716.04 | -1 (-0.14%) | 202,350 |
| 7 Jun 2019 | INR | 727 | 744.9 | 710 | 717.04 | 717.04 | -13.56 (-1.86%) | 184,190 |
| 6 Jun 2019 | INR | 743 | 763.3 | 715 | 730.6 | 730.6 | +1.06 (+0.15%) | 452,122 |
| 4 Jun 2019 | INR | 678 | 736.8 | 678 | 729.54 | 729.54 | +59.7 (+8.91%) | 534,334 |
| 3 Jun 2019 | INR | 685.1 | 686 | 666.6 | 669.84 | 669.84 | -12.5 (-1.83%) | 76,966 |
| 31 May 2019 | INR | 689.96 | 699 | 675.1 | 682.34 | 682.34 | +5.08 (+0.75%) | 125,884 |
| 30 May 2019 | INR | 677.9 | 684.8 | 670 | 677.26 | 677.26 | +0.42 (+0.06%) | 126,474 |
| 29 May 2019 | INR | 656.96 | 700 | 656.96 | 676.84 | 676.84 | +22.3 (+3.41%) | 307,468 |
| 28 May 2019 | INR | 698.6 | 709 | 650 | 654.54 | 654.54 | -62.8 (-8.75%) | 413,484 |
| 27 May 2019 | INR | 633.9 | 730 | 626.6 | 717.34 | 717.34 | +101.14 (+16.41%) | 1,776,378 |
| 24 May 2019 | INR | 514 | 616.2 | 514 | 616.2 | 616.2 | +102.7 (+20%) | 1,000,676 |
| 23 May 2019 | INR | 515 | 532 | 510 | 513.5 | 513.5 | +2 (+0.39%) | 121,466 |
| 22 May 2019 | INR | 508.14 | 519.5 | 506.46 | 511.5 | 511.5 | +4.4 (+0.87%) | 70,718 |
| 21 May 2019 | INR | 509 | 528.6 | 494.4 | 507.1 | 507.1 | +7.8 (+1.56%) | 201,142 |
| 20 May 2019 | INR | 478 | 508 | 467.04 | 499.3 | 499.3 | +35.84 (+7.73%) | 161,686 |
| 17 May 2019 | INR | 470.2 | 474.96 | 460 | 463.46 | 463.46 | -1.14 (-0.25%) | 74,788 |
| 16 May 2019 | INR | 477.96 | 477.96 | 461 | 464.6 | 464.6 | -12.6 (-2.64%) | 56,086 |
| 15 May 2019 | INR | 484 | 489.9 | 475.2 | 477.2 | 477.2 | -0.56 (-0.12%) | 95,096 |
| 14 May 2019 | INR | 477.1 | 493.76 | 474.2 | 477.76 | 477.76 | +2.22 (+0.47%) | 289,736 |
| 13 May 2019 | INR | 500 | 540 | 463.4 | 475.54 | 475.54 | -19.32 (-3.90%) | 866,068 |
| 10 May 2019 | INR | 505 | 513.7 | 490 | 494.86 | 494.86 | -6.6 (-1.32%) | 139,744 |
| 9 May 2019 | INR | 468 | 518 | 468 | 501.46 | 501.46 | +41.26 (+8.97%) | 670,132 |
| 8 May 2019 | INR | 460.4 | 468 | 455 | 460.2 | 460.2 | +0.74 (+0.16%) | 90,156 |
| 7 May 2019 | INR | 451.5 | 467.9 | 451.5 | 459.46 | 459.46 | +9.42 (+2.09%) | 124,870 |
| 6 May 2019 | INR | 449 | 454.9 | 442.26 | 450.04 | 450.04 | -1.96 (-0.43%) | 86,544 |
| 3 May 2019 | INR | 454.8 | 457.96 | 450 | 452 | 452 | +0.24 (+0.05%) | 85,660 |
| 2 May 2019 | INR | 441.5 | 460.9 | 441.5 | 451.76 | 451.76 | +11 (+2.50%) | 83,826 |
| 30 Apr 2019 | INR | 448.9 | 456.5 | 438 | 440.76 | 440.76 | -10.54 (-2.34%) | 58,784 |
