| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | INR | 510 | 528 | 510 | 520.05 | 520.05 | -1 (-0.19%) | 2,604 |
| 30 May 2019 | INR | 524.05 | 524.95 | 521 | 521.05 | 521.05 | -0.65 (-0.12%) | 1,356 |
| 29 May 2019 | INR | 524 | 530 | 516 | 521.7 | 521.7 | +1.65 (+0.32%) | 1,800 |
| 28 May 2019 | INR | 520.95 | 530 | 515 | 520.05 | 520.05 | +3 (+0.58%) | 8,426 |
| 27 May 2019 | INR | 517.9 | 522 | 515 | 517.05 | 517.05 | -4.95 (-0.95%) | 2,227 |
| 24 May 2019 | INR | 515.05 | 522 | 515 | 522 | 522 | +6.95 (+1.35%) | 449 |
| 23 May 2019 | INR | 520 | 522 | 514 | 515.05 | 515.05 | -4.95 (-0.95%) | 767 |
| 22 May 2019 | INR | 518.25 | 524.9 | 514.4 | 520 | 520 | +1.75 (+0.34%) | 2,494 |
| 21 May 2019 | INR | 520 | 521 | 512 | 518.25 | 518.25 | +0.25 (+0.05%) | 5,432 |
| 20 May 2019 | INR | 520.95 | 521 | 509 | 518 | 518 | +1.15 (+0.22%) | 242 |
| 17 May 2019 | INR | 518.2 | 521 | 510 | 516.85 | 516.85 | -1.05 (-0.20%) | 3,946 |
| 16 May 2019 | INR | 517.85 | 518.95 | 516.1 | 517.9 | 517.9 | +6.1 (+1.19%) | 4,602 |
| 15 May 2019 | INR | 517.9 | 517.95 | 510.75 | 511.8 | 511.8 | -1 (-0.20%) | 1,199 |
| 14 May 2019 | INR | 513.6 | 518 | 508 | 512.8 | 512.8 | -4.45 (-0.86%) | 51,449 |
| 13 May 2019 | INR | 517.3 | 519 | 514.1 | 517.25 | 517.25 | +2.25 (+0.44%) | 823 |
| 10 May 2019 | INR | 516.4 | 518.6 | 514.65 | 515 | 515 | -1.95 (-0.38%) | 281 |
| 9 May 2019 | INR | 516.4 | 518 | 516.3 | 516.95 | 516.95 | +0.85 (+0.16%) | 3,136 |
| 8 May 2019 | INR | 516.15 | 518 | 516 | 516.1 | 516.1 | +0.25 (+0.05%) | 1,484 |
| 7 May 2019 | INR | 515.9 | 515.95 | 515 | 515.85 | 515.85 | +0.2 (+0.04%) | 5,555 |
| 6 May 2019 | INR | 519 | 519 | 515.65 | 515.65 | 515.65 | +0.7 (+0.14%) | 220 |
| 3 May 2019 | INR | 515 | 515.5 | 514.95 | 514.95 | 514.95 | +0.2 (+0.04%) | 501 |
| 2 May 2019 | INR | 519 | 519 | 514.75 | 514.75 | 514.75 | +0.1 (+0.02%) | 1,531 |
| 30 Apr 2019 | INR | 516.3 | 516.3 | 513.5 | 514.65 | 514.65 | +0.6 (+0.12%) | 314 |
| 26 Apr 2019 | INR | 516.05 | 516.75 | 513.85 | 514.05 | 514.05 | -1.55 (-0.30%) | 657 |
| 25 Apr 2019 | INR | 517.5 | 521.4 | 515.15 | 515.6 | 515.6 | -0.05 (-0.01%) | 805 |
| 24 Apr 2019 | INR | 515.35 | 516 | 515.25 | 515.65 | 515.65 | -3.5 (-0.67%) | 549 |
| 23 Apr 2019 | INR | 515.3 | 521.9 | 515.15 | 519.15 | 519.15 | +0.6 (+0.12%) | 262 |
| 22 Apr 2019 | INR | 516 | 521.9 | 513.1 | 518.55 | 518.55 | +1.05 (+0.20%) | 1,658 |
| 18 Apr 2019 | INR | 519.9 | 519.9 | 515.15 | 517.5 | 517.5 | +1.3 (+0.25%) | 1,836 |
| 16 Apr 2019 | INR | 519.9 | 519.95 | 513.9 | 516.2 | 516.2 | -1.8 (-0.35%) | 804 |
