| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 488.7 | 498.9 | 486 | 497.1 | 497.1 | +9.1 (+1.86%) | 33,610 |
| 11 Jun 2019 | INR | 487.8 | 489.8 | 480.2 | 488 | 488 | -0.5 (-0.10%) | 69,232 |
| 10 Jun 2019 | INR | 490 | 496.05 | 485.1 | 488.5 | 488.5 | -2.6 (-0.53%) | 29,895 |
| 7 Jun 2019 | INR | 498.1 | 498.1 | 488 | 491.1 | 491.1 | -7.5 (-1.50%) | 45,207 |
| 6 Jun 2019 | INR | 500.2 | 503.7 | 495.1 | 498.6 | 498.6 | +1.4 (+0.28%) | 161,862 |
| 4 Jun 2019 | INR | 510.3 | 522 | 493 | 497.2 | 497.2 | -15.5 (-3.02%) | 88,645 |
| 3 Jun 2019 | INR | 513 | 520 | 507.7 | 512.7 | 512.7 | +0.25 (+0.05%) | 29,002 |
| 31 May 2019 | INR | 507.1 | 516 | 497.3 | 512.45 | 512.45 | +9.1 (+1.81%) | 71,768 |
| 30 May 2019 | INR | 504.9 | 510.05 | 500.7 | 503.35 | 503.35 | -0.15 (-0.03%) | 47,705 |
| 29 May 2019 | INR | 528.95 | 534 | 490.1 | 503.5 | 503.5 | -11.65 (-2.26%) | 54,899 |
| 28 May 2019 | INR | 524.9 | 534.95 | 512 | 515.15 | 515.15 | -4.9 (-0.94%) | 14,652 |
| 27 May 2019 | INR | 512.95 | 533.2 | 507.05 | 520.05 | 520.05 | +14.65 (+2.90%) | 35,218 |
| 24 May 2019 | INR | 486 | 509.5 | 480.05 | 505.4 | 505.4 | +20 (+4.12%) | 15,489 |
| 23 May 2019 | INR | 491 | 499.8 | 480 | 485.4 | 485.4 | -5.65 (-1.15%) | 33,780 |
| 22 May 2019 | INR | 475.2 | 493.35 | 475 | 491.05 | 491.05 | +20.1 (+4.27%) | 16,529 |
| 21 May 2019 | INR | 457.9 | 475 | 452.75 | 470.95 | 470.95 | +20.8 (+4.62%) | 44,652 |
| 20 May 2019 | INR | 476 | 480 | 440 | 450.15 | 450.15 | +7 (+1.58%) | 63,563 |
| 17 May 2019 | INR | 453.6 | 458 | 436.1 | 443.15 | 443.15 | -9.95 (-2.20%) | 27,856 |
| 16 May 2019 | INR | 452.3 | 459.75 | 446.5 | 453.1 | 453.1 | -0.2 (-0.04%) | 27,650 |
| 15 May 2019 | INR | 446 | 459.75 | 446 | 453.3 | 453.3 | +1.25 (+0.28%) | 8,419 |
| 14 May 2019 | INR | 465 | 466.3 | 447.1 | 452.05 | 452.05 | -20.05 (-4.25%) | 39,979 |
| 13 May 2019 | INR | 475.1 | 485.9 | 467 | 472.1 | 472.1 | -8.6 (-1.79%) | 11,276 |
| 10 May 2019 | INR | 480.5 | 486 | 479 | 480.7 | 480.7 | +0.55 (+0.11%) | 23,499 |
| 9 May 2019 | INR | 481.85 | 493.15 | 478.05 | 480.15 | 480.15 | -1.7 (-0.35%) | 25,400 |
| 8 May 2019 | INR | 506.6 | 511.95 | 471.7 | 481.85 | 481.85 | -19.35 (-3.86%) | 57,649 |
| 7 May 2019 | INR | 521 | 521 | 500 | 501.2 | 501.2 | -10.75 (-2.10%) | 21,017 |
| 6 May 2019 | INR | 511 | 513.85 | 502 | 511.95 | 511.95 | -5.1 (-0.99%) | 14,544 |
| 3 May 2019 | INR | 528.35 | 528.5 | 516.65 | 517.05 | 517.05 | -12.25 (-2.31%) | 2,875 |
| 2 May 2019 | INR | 532.05 | 538.7 | 526.7 | 529.3 | 529.3 | -12.25 (-2.26%) | 4,348 |
| 30 Apr 2019 | INR | 534.6 | 549 | 530.15 | 541.55 | 541.55 | +3.65 (+0.68%) | 80,997 |
