| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 515 | 519 | 513.5 | 516.5 | 51.65 | +1.5 (+0.29%) | 237,510 |
| 11 Jun 2019 | INR | 507 | 519 | 507 | 515 | 51.5 | +7.8 (+1.54%) | 115,970 |
| 10 Jun 2019 | INR | 524.9 | 524.9 | 504.4 | 507.2 | 50.72 | +2.8 (+0.56%) | 38,120 |
| 7 Jun 2019 | INR | 501 | 504.9 | 499 | 504.4 | 50.44 | +5.2 (+1.04%) | 33,280 |
| 6 Jun 2019 | INR | 485.1 | 500 | 485.1 | 499.2 | 49.92 | +18.9 (+3.94%) | 40,370 |
| 4 Jun 2019 | INR | 485.1 | 489 | 475 | 480.3 | 48.03 | -9.1 (-1.86%) | 232,520 |
| 3 Jun 2019 | INR | 496.6 | 499.9 | 488.1 | 489.4 | 48.94 | -7.1 (-1.43%) | 106,900 |
| 31 May 2019 | INR | 503 | 505 | 495.1 | 496.5 | 49.65 | -5.5 (-1.10%) | 161,340 |
| 30 May 2019 | INR | 501.6 | 505 | 499.1 | 502 | 50.2 | +0.5 (+0.10%) | 76,010 |
| 29 May 2019 | INR | 504.2 | 506 | 494.7 | 501.5 | 50.15 | -2.5 (-0.50%) | 269,940 |
| 28 May 2019 | INR | 504.9 | 506 | 500.1 | 504 | 50.4 | -0.7 (-0.14%) | 56,620 |
| 27 May 2019 | INR | 516.9 | 525 | 500 | 504.7 | 50.47 | -2.1 (-0.41%) | 152,930 |
| 24 May 2019 | INR | 509.9 | 509.9 | 505 | 506.8 | 50.68 | -3.1 (-0.61%) | 70,100 |
| 23 May 2019 | INR | 509.4 | 512 | 507 | 509.9 | 50.99 | -1.1 (-0.22%) | 183,020 |
| 22 May 2019 | INR | 510.3 | 519.9 | 510 | 511 | 51.1 | -1.9 (-0.37%) | 82,280 |
| 21 May 2019 | INR | 515.3 | 523 | 502.3 | 512.9 | 51.29 | -7.6 (-1.46%) | 216,570 |
| 20 May 2019 | INR | 526.1 | 527 | 510 | 520.5 | 52.05 | -5.7 (-1.08%) | 310,470 |
| 17 May 2019 | INR | 520.1 | 528 | 520.1 | 526.2 | 52.62 | +5.4 (+1.04%) | 80,770 |
| 16 May 2019 | INR | 516 | 521 | 511.3 | 520.8 | 52.08 | +7.1 (+1.38%) | 166,930 |
| 15 May 2019 | INR | 515 | 520 | 510 | 513.7 | 51.37 | -1.1 (-0.21%) | 103,370 |
| 14 May 2019 | INR | 520 | 521 | 508.9 | 514.8 | 51.48 | -9.4 (-1.79%) | 273,560 |
| 13 May 2019 | INR | 526 | 526 | 505 | 524.2 | 52.42 | -2.3 (-0.44%) | 202,130 |
| 10 May 2019 | INR | 525.7 | 527 | 520.6 | 526.5 | 52.65 | +0.6 (+0.11%) | 139,510 |
| 9 May 2019 | INR | 528 | 528 | 517.1 | 525.9 | 52.59 | -1.6 (-0.30%) | 368,650 |
| 8 May 2019 | INR | 526.9 | 530 | 524 | 527.5 | 52.75 | -3.6 (-0.68%) | 289,510 |
| 7 May 2019 | INR | 530 | 532 | 526 | 531.1 | 53.11 | +6.4 (+1.22%) | 124,780 |
| 6 May 2019 | INR | 533 | 548 | 523 | 524.7 | 52.47 | -8.5 (-1.59%) | 130,360 |
| 3 May 2019 | INR | 536.2 | 538.9 | 526 | 533.2 | 53.32 | -3 (-0.56%) | 289,600 |
| 2 May 2019 | INR | 543 | 543 | 535 | 536.2 | 53.62 | -6.7 (-1.23%) | 219,650 |
| 30 Apr 2019 | INR | 553 | 553 | 540 | 542.9 | 54.29 | -1 (-0.18%) | 168,410 |
