| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 790.1 | 790.95 | 775.9 | 781.3 | 781.3 | -10.3 (-1.30%) | 29,248 |
| 11 Jun 2019 | INR | 795.8 | 796.45 | 786.4 | 791.6 | 791.6 | +0.65 (+0.08%) | 37,476 |
| 10 Jun 2019 | INR | 791.9 | 795.9 | 787.85 | 790.95 | 790.95 | +3.1 (+0.39%) | 34,117 |
| 7 Jun 2019 | INR | 781 | 792.95 | 773.75 | 787.85 | 787.85 | +6.6 (+0.84%) | 63,162 |
| 6 Jun 2019 | INR | 779.5 | 786.8 | 770 | 781.25 | 781.25 | +2.85 (+0.37%) | 51,775 |
| 4 Jun 2019 | INR | 771.9 | 783.85 | 761 | 778.4 | 778.4 | +7.9 (+1.03%) | 91,675 |
| 3 Jun 2019 | INR | 748.05 | 772.75 | 744.15 | 770.5 | 770.5 | +22.55 (+3.01%) | 85,794 |
| 31 May 2019 | INR | 722.25 | 752.55 | 722.25 | 747.95 | 747.95 | +24.8 (+3.43%) | 87,205 |
| 30 May 2019 | INR | 736.7 | 736.7 | 709.3 | 723.15 | 723.15 | -6.85 (-0.94%) | 190,538 |
| 29 May 2019 | INR | 731.8 | 737 | 714.35 | 730 | 730 | +4.15 (+0.57%) | 202,551 |
| 28 May 2019 | INR | 740 | 740 | 721.4 | 725.85 | 725.85 | -7.3 (-1.00%) | 70,914 |
| 27 May 2019 | INR | 743.75 | 743.75 | 731 | 733.15 | 733.15 | -10.7 (-1.44%) | 43,726 |
| 24 May 2019 | INR | 751.65 | 754.75 | 739.9 | 743.85 | 743.85 | -8.45 (-1.12%) | 125,351 |
| 23 May 2019 | INR | 764.9 | 766.95 | 738.6 | 752.3 | 752.3 | -4.05 (-0.54%) | 101,385 |
| 22 May 2019 | INR | 765 | 765 | 748.95 | 756.35 | 756.35 | -1.65 (-0.22%) | 28,907 |
| 21 May 2019 | INR | 760 | 766.45 | 754.95 | 758 | 758 | +1.6 (+0.21%) | 249,537 |
| 20 May 2019 | INR | 749.8 | 759.3 | 738 | 756.4 | 756.4 | +21.4 (+2.91%) | 28,613 |
| 17 May 2019 | INR | 726 | 738.95 | 724 | 735 | 735 | +9.9 (+1.37%) | 265,602 |
| 16 May 2019 | INR | 725 | 727.35 | 714.35 | 725.1 | 725.1 | +3.55 (+0.49%) | 35,079 |
| 15 May 2019 | INR | 723.4 | 728.5 | 718.15 | 721.55 | 721.55 | -1.4 (-0.19%) | 26,774 |
| 14 May 2019 | INR | 730 | 735.75 | 717.4 | 722.95 | 722.95 | -9.15 (-1.25%) | 23,578 |
| 13 May 2019 | INR | 735 | 738.05 | 729.7 | 732.1 | 732.1 | -6 (-0.81%) | 19,974 |
| 10 May 2019 | INR | 738.45 | 741.55 | 725.8 | 738.1 | 738.1 | -1.85 (-0.25%) | 25,369 |
| 9 May 2019 | INR | 733 | 744.5 | 725 | 739.95 | 739.95 | +6.55 (+0.89%) | 23,196 |
| 8 May 2019 | INR | 735.1 | 740 | 725.8 | 733.4 | 733.4 | -9.65 (-1.30%) | 37,251 |
| 7 May 2019 | INR | 752.75 | 752.75 | 733.35 | 743.05 | 743.05 | -6.5 (-0.87%) | 84,722 |
| 6 May 2019 | INR | 769.95 | 769.95 | 745.4 | 749.55 | 749.55 | -19.3 (-2.51%) | 42,837 |
| 3 May 2019 | INR | 768.9 | 775 | 765.6 | 768.85 | 768.85 | -0.1 (-0.01%) | 13,702 |
| 2 May 2019 | INR | 777.5 | 779.9 | 765 | 768.95 | 768.95 | -5.15 (-0.67%) | 39,226 |
| 30 Apr 2019 | INR | 766.95 | 776.7 | 760.65 | 774.1 | 774.1 | +5.95 (+0.77%) | 19,551 |
