| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 738.25 | 753.4 | 736.2 | 738.65 | 738.65 | -3.55 (-0.48%) | 15,462 |
| 11 Jun 2019 | INR | 742.05 | 747.75 | 737.25 | 742.2 | 742.2 | +0.45 (+0.06%) | 7,135 |
| 10 Jun 2019 | INR | 745.15 | 746.35 | 738 | 741.75 | 741.75 | -6.65 (-0.89%) | 4,027 |
| 7 Jun 2019 | INR | 740.35 | 750 | 730 | 748.4 | 748.4 | +7.3 (+0.99%) | 11,509 |
| 6 Jun 2019 | INR | 739.75 | 746.5 | 735.2 | 741.1 | 741.1 | +1.35 (+0.18%) | 50,227 |
| 4 Jun 2019 | INR | 749.45 | 753.25 | 737.05 | 739.75 | 739.75 | -9.65 (-1.29%) | 14,992 |
| 3 Jun 2019 | INR | 782 | 782 | 746.2 | 749.4 | 749.4 | -0.25 (-0.03%) | 14,568 |
| 31 May 2019 | INR | 734.95 | 755.9 | 729.1 | 749.65 | 749.65 | +14.65 (+1.99%) | 35,702 |
| 30 May 2019 | INR | 738.9 | 743.15 | 725 | 735 | 735 | -6.6 (-0.89%) | 51,608 |
| 29 May 2019 | INR | 742 | 745.7 | 737.9 | 741.6 | 741.6 | +1.9 (+0.26%) | 10,223 |
| 28 May 2019 | INR | 740.1 | 748 | 735 | 739.7 | 739.7 | -3.7 (-0.50%) | 70,150 |
| 27 May 2019 | INR | 753.05 | 755 | 739 | 743.4 | 743.4 | -6.35 (-0.85%) | 26,489 |
| 24 May 2019 | INR | 745.6 | 758.75 | 745.6 | 749.75 | 749.75 | +1.7 (+0.23%) | 6,521 |
| 23 May 2019 | INR | 768.95 | 773 | 740 | 748.05 | 748.05 | -3.25 (-0.43%) | 13,383 |
| 22 May 2019 | INR | 769.2 | 769.2 | 745 | 751.3 | 751.3 | +0.9 (+0.12%) | 11,651 |
| 21 May 2019 | INR | 770 | 779.05 | 745 | 750.4 | 750.4 | -14.25 (-1.86%) | 33,767 |
| 20 May 2019 | INR | 736.85 | 771.8 | 736.85 | 764.65 | 764.65 | +31.95 (+4.36%) | 11,794 |
| 17 May 2019 | INR | 747.3 | 747.3 | 730 | 732.7 | 732.7 | -8.7 (-1.17%) | 6,716 |
| 16 May 2019 | INR | 728.85 | 749.5 | 720 | 741.4 | 741.4 | +14.25 (+1.96%) | 40,689 |
| 15 May 2019 | INR | 725.05 | 733.6 | 723.65 | 727.15 | 727.15 | +3 (+0.41%) | 2,561 |
| 14 May 2019 | INR | 726.4 | 730 | 704.5 | 724.15 | 724.15 | -2.25 (-0.31%) | 42,847 |
| 13 May 2019 | INR | 724.7 | 735 | 714.8 | 726.4 | 726.4 | +0.7 (+0.10%) | 7,986 |
| 10 May 2019 | INR | 736 | 736 | 724.5 | 725.7 | 725.7 | -4.4 (-0.60%) | 11,845 |
| 9 May 2019 | INR | 725.2 | 732.65 | 714.9 | 730.1 | 730.1 | +4.7 (+0.65%) | 6,624 |
| 8 May 2019 | INR | 720 | 740 | 702.85 | 725.4 | 725.4 | +9.05 (+1.26%) | 55,000 |
| 7 May 2019 | INR | 735 | 736.15 | 706.1 | 716.35 | 716.35 | -14 (-1.92%) | 17,481 |
| 6 May 2019 | INR | 735 | 739.9 | 727.9 | 730.35 | 730.35 | -5.1 (-0.69%) | 13,864 |
| 3 May 2019 | INR | 744.1 | 749 | 726.65 | 735.45 | 735.45 | -11.65 (-1.56%) | 12,017 |
| 2 May 2019 | INR | 751 | 753 | 739.5 | 747.1 | 747.1 | -3.95 (-0.53%) | 30,433 |
| 30 Apr 2019 | INR | 772 | 778.4 | 750 | 751.05 | 751.05 | -24.15 (-3.12%) | 29,158 |
