| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | INR | 514 | 516 | 500.5 | 504.15 | 504.15 | +0.6 (+0.12%) | 25,932 |
| 22 May 2019 | INR | 504 | 508 | 499 | 503.55 | 503.55 | -0.05 (-0.01%) | 22,944 |
| 21 May 2019 | INR | 508 | 508 | 499.95 | 503.6 | 503.6 | +4.6 (+0.92%) | 20,364 |
| 20 May 2019 | INR | 497.05 | 505.95 | 496.45 | 499 | 499 | +4.3 (+0.87%) | 52,502 |
| 17 May 2019 | INR | 506.3 | 506.7 | 493 | 494.7 | 494.7 | -6.55 (-1.31%) | 36,247 |
| 16 May 2019 | INR | 502.5 | 514 | 487.5 | 501.25 | 501.25 | -5.95 (-1.17%) | 55,656 |
| 15 May 2019 | INR | 504.95 | 513.8 | 501 | 507.2 | 507.2 | +6.25 (+1.25%) | 20,598 |
| 14 May 2019 | INR | 505.95 | 508.95 | 499.1 | 500.95 | 500.95 | -9.9 (-1.94%) | 9,022 |
| 13 May 2019 | INR | 511 | 515.45 | 504 | 510.85 | 510.85 | +0.8 (+0.16%) | 30,617 |
| 10 May 2019 | INR | 530.05 | 538 | 505 | 510.05 | 510.05 | -19.95 (-3.76%) | 23,984 |
| 9 May 2019 | INR | 531.9 | 533.65 | 527.85 | 530 | 530 | 0.0 (0.0%) | 92,026 |
| 8 May 2019 | INR | 535.5 | 539 | 525.65 | 530 | 530 | -9.4 (-1.74%) | 48,085 |
| 7 May 2019 | INR | 529.5 | 549 | 529.25 | 539.4 | 539.4 | +9.35 (+1.76%) | 39,904 |
| 6 May 2019 | INR | 520 | 534.2 | 516 | 530.05 | 530.05 | -0.1 (-0.02%) | 31,677 |
| 3 May 2019 | INR | 537.15 | 554.75 | 520.1 | 530.15 | 530.15 | -14.85 (-2.72%) | 37,838 |
| 2 May 2019 | INR | 523 | 549.9 | 519.65 | 545 | 545 | +20.6 (+3.93%) | 56,298 |
| 30 Apr 2019 | INR | 523 | 528.4 | 515 | 524.4 | 524.4 | +1.5 (+0.29%) | 31,126 |
| 26 Apr 2019 | INR | 514.95 | 530 | 514.55 | 522.9 | 522.9 | +6.1 (+1.18%) | 42,532 |
| 25 Apr 2019 | INR | 498.05 | 523 | 496 | 516.8 | 516.8 | +16.3 (+3.26%) | 76,488 |
| 24 Apr 2019 | INR | 485 | 502.9 | 485 | 500.5 | 500.5 | +14.95 (+3.08%) | 77,048 |
| 23 Apr 2019 | INR | 482.05 | 491.5 | 480 | 485.55 | 485.55 | +2.9 (+0.60%) | 30,267 |
| 22 Apr 2019 | INR | 491 | 495 | 479.3 | 482.65 | 482.65 | -7.65 (-1.56%) | 15,168 |
| 18 Apr 2019 | INR | 500 | 502.85 | 488.25 | 490.3 | 490.3 | -7.6 (-1.53%) | 55,121 |
| 16 Apr 2019 | INR | 496 | 500 | 491.45 | 497.9 | 497.9 | +5 (+1.01%) | 16,520 |
| 15 Apr 2019 | INR | 494.05 | 501 | 492 | 492.9 | 492.9 | +1.2 (+0.24%) | 17,942 |
| 12 Apr 2019 | INR | 497.8 | 501.55 | 489 | 491.7 | 491.7 | -4.8 (-0.97%) | 14,818 |
| 11 Apr 2019 | INR | 505.2 | 506.55 | 495.75 | 496.5 | 496.5 | -8.45 (-1.67%) | 8,640 |
| 10 Apr 2019 | INR | 500.95 | 509.9 | 500.95 | 504.95 | 504.95 | +0.9 (+0.18%) | 47,305 |
| 9 Apr 2019 | INR | 496.7 | 510 | 495.6 | 504.05 | 504.05 | +11.5 (+2.33%) | 55,203 |
| 8 Apr 2019 | INR | 495.95 | 500.95 | 489.05 | 492.55 | 492.55 | -5.3 (-1.06%) | 13,501 |
