| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | INR | 535.1 | 547.6 | 527.15 | 540.95 | 540.95 | +2.1 (+0.39%) | 574,800 |
| 29 May 2019 | INR | 527.55 | 550.5 | 525.5 | 538.85 | 538.85 | +7.3 (+1.37%) | 1,060,000 |
| 28 May 2019 | INR | 498 | 543.9 | 497.95 | 531.55 | 531.55 | +31.95 (+6.40%) | 1,400,000 |
| 27 May 2019 | INR | 491 | 505.9 | 488.3 | 499.6 | 499.6 | +12.25 (+2.51%) | 381,560 |
| 24 May 2019 | INR | 469.95 | 490 | 466.9 | 487.35 | 487.35 | +21.3 (+4.57%) | 183,760 |
| 23 May 2019 | INR | 484 | 486.1 | 461.6 | 466.05 | 466.05 | -11.5 (-2.41%) | 154,780 |
| 22 May 2019 | INR | 467.5 | 480.7 | 461.15 | 477.55 | 477.55 | +10.85 (+2.32%) | 198,120 |
| 21 May 2019 | INR | 477.25 | 483.7 | 463.6 | 466.7 | 466.7 | -10.65 (-2.23%) | 127,600 |
| 20 May 2019 | INR | 460.3 | 480.85 | 454.65 | 477.35 | 477.35 | +24.65 (+5.45%) | 154,100 |
| 17 May 2019 | INR | 442.95 | 468.3 | 438.05 | 452.7 | 452.7 | +11.25 (+2.55%) | 169,690 |
| 16 May 2019 | INR | 442 | 447 | 436.55 | 441.45 | 441.45 | +0.05 (+0.01%) | 81,710 |
| 15 May 2019 | INR | 448.4 | 451.9 | 439.1 | 441.4 | 441.4 | -7 (-1.56%) | 97,520 |
| 14 May 2019 | INR | 443 | 452 | 440 | 448.4 | 448.4 | +5.2 (+1.17%) | 100,000 |
| 13 May 2019 | INR | 445.4 | 457 | 441 | 443.2 | 443.2 | -4.45 (-0.99%) | 175,820 |
| 10 May 2019 | INR | 443.75 | 450 | 443.5 | 447.65 | 447.65 | +3.9 (+0.88%) | 96,210 |
| 9 May 2019 | INR | 446.1 | 451 | 441.3 | 443.75 | 443.75 | -2.4 (-0.54%) | 117,930 |
| 8 May 2019 | INR | 446.4 | 452.5 | 436.05 | 446.15 | 446.15 | -1.05 (-0.23%) | 190,330 |
| 7 May 2019 | INR | 449.7 | 458.2 | 441.1 | 447.2 | 447.2 | -1.75 (-0.39%) | 150,380 |
| 6 May 2019 | INR | 438 | 455 | 438 | 448.95 | 448.95 | 0.0 (0.0%) | 175,410 |
| 3 May 2019 | INR | 453.4 | 457 | 445.9 | 448.95 | 448.95 | -5.5 (-1.21%) | 164,510 |
| 2 May 2019 | INR | 444.95 | 456 | 437.15 | 454.45 | 454.45 | +9.45 (+2.12%) | 194,740 |
| 30 Apr 2019 | INR | 458.4 | 458.55 | 440 | 445 | 445 | -11.3 (-2.48%) | 200,650 |
| 26 Apr 2019 | INR | 467.45 | 467.45 | 454.25 | 456.3 | 456.3 | -12.2 (-2.60%) | 207,120 |
| 25 Apr 2019 | INR | 470.1 | 478.4 | 461.9 | 468.5 | 468.5 | -1.65 (-0.35%) | 512,700 |
| 24 Apr 2019 | INR | 455.75 | 473 | 451.4 | 470.15 | 470.15 | +16.8 (+3.71%) | 333,250 |
| 23 Apr 2019 | INR | 465.1 | 466.9 | 450.4 | 453.35 | 453.35 | -10.2 (-2.20%) | 210,440 |
| 22 Apr 2019 | INR | 477.15 | 477.15 | 461 | 463.55 | 463.55 | -16 (-3.34%) | 165,050 |
| 18 Apr 2019 | INR | 486 | 488.95 | 475 | 479.55 | 479.55 | -6.4 (-1.32%) | 142,450 |
| 16 Apr 2019 | INR | 496.8 | 497.65 | 480.2 | 485.95 | 485.95 | -7.25 (-1.47%) | 146,730 |
| 15 Apr 2019 | INR | 490.2 | 496.15 | 485.55 | 493.2 | 493.2 | +6 (+1.23%) | 237,540 |
