| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 517.45 | 524 | 501 | 505.4 | 101.08 | -9.15 (-1.78%) | 350,235 |
| 11 Jun 2019 | INR | 489.3 | 520 | 484.05 | 514.55 | 102.91 | +29 (+5.97%) | 872,580 |
| 10 Jun 2019 | INR | 493.95 | 496.5 | 484.8 | 485.55 | 97.11 | -3.7 (-0.76%) | 210,375 |
| 7 Jun 2019 | INR | 488.55 | 491 | 485 | 489.25 | 97.85 | -0.4 (-0.08%) | 208,275 |
| 6 Jun 2019 | INR | 488.1 | 494.85 | 488.1 | 489.65 | 97.93 | -2.5 (-0.51%) | 62,315 |
| 4 Jun 2019 | INR | 490.05 | 496.9 | 489.7 | 492.15 | 98.43 | -0.15 (-0.03%) | 48,720 |
| 3 Jun 2019 | INR | 490.6 | 500 | 490.6 | 492.3 | 98.46 | -2.85 (-0.58%) | 182,995 |
| 31 May 2019 | INR | 499.95 | 504 | 490.85 | 495.15 | 99.03 | -1.7 (-0.34%) | 85,945 |
| 30 May 2019 | INR | 494.95 | 500 | 494 | 496.85 | 99.37 | +4.05 (+0.82%) | 112,610 |
| 29 May 2019 | INR | 494 | 499.4 | 491 | 492.8 | 98.56 | +0.05 (+0.01%) | 62,090 |
| 28 May 2019 | INR | 493 | 505 | 490.35 | 492.75 | 98.55 | -0.9 (-0.18%) | 2,117,770 |
| 27 May 2019 | INR | 463.5 | 499.75 | 461 | 493.65 | 98.73 | +35.95 (+7.85%) | 979,535 |
| 24 May 2019 | INR | 457.7 | 463.5 | 454 | 457.7 | 91.54 | +2.9 (+0.64%) | 184,550 |
| 23 May 2019 | INR | 469.95 | 470 | 452 | 454.8 | 90.96 | -10.65 (-2.29%) | 121,300 |
| 22 May 2019 | INR | 454 | 468 | 454 | 465.45 | 93.09 | +10.55 (+2.32%) | 100,545 |
| 21 May 2019 | INR | 459.5 | 459.65 | 450 | 454.9 | 90.98 | -5.45 (-1.18%) | 101,405 |
| 20 May 2019 | INR | 452.35 | 469 | 447.1 | 460.35 | 92.07 | +12.55 (+2.80%) | 232,125 |
| 17 May 2019 | INR | 448.9 | 450 | 442.05 | 447.8 | 89.56 | +5.2 (+1.17%) | 45,015 |
| 16 May 2019 | INR | 448.85 | 448.85 | 441.2 | 442.6 | 88.52 | -4.7 (-1.05%) | 43,490 |
| 15 May 2019 | INR | 447.45 | 450 | 443.8 | 447.3 | 89.46 | +4.25 (+0.96%) | 65,680 |
| 14 May 2019 | INR | 452.05 | 452.05 | 441.05 | 443.05 | 88.61 | -15.6 (-3.40%) | 174,380 |
| 13 May 2019 | INR | 457 | 461.95 | 440.5 | 458.65 | 91.73 | +5.35 (+1.18%) | 246,805 |
| 10 May 2019 | INR | 450 | 454.9 | 445.6 | 453.3 | 90.66 | +3.25 (+0.72%) | 39,215 |
| 9 May 2019 | INR | 458 | 459.35 | 445 | 450.05 | 90.01 | -8.35 (-1.82%) | 84,190 |
| 8 May 2019 | INR | 459.4 | 460.2 | 455.35 | 458.4 | 91.68 | -0.95 (-0.21%) | 48,385 |
| 7 May 2019 | INR | 462.5 | 463.75 | 455.25 | 459.35 | 91.87 | +1.4 (+0.31%) | 58,870 |
| 6 May 2019 | INR | 458.05 | 464.95 | 454.15 | 457.95 | 91.59 | -2.4 (-0.52%) | 94,085 |
| 3 May 2019 | INR | 462.1 | 464.6 | 460 | 460.35 | 92.07 | -1.75 (-0.38%) | 49,975 |
| 2 May 2019 | INR | 464 | 468 | 460 | 462.1 | 92.42 | -1.7 (-0.37%) | 71,670 |
| 30 Apr 2019 | INR | 470 | 470.05 | 460.6 | 463.8 | 92.76 | -2.55 (-0.55%) | 66,540 |
