| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 844.9 | 844.9 | 835 | 835.84 | 835.84 | -3.5 (-0.42%) | 35,998 |
| 11 Jun 2019 | INR | 854.5 | 854.5 | 837.04 | 839.34 | 839.34 | -10.62 (-1.25%) | 71,366 |
| 10 Jun 2019 | INR | 850 | 860 | 843.2 | 849.96 | 849.96 | +1.8 (+0.21%) | 61,814 |
| 7 Jun 2019 | INR | 836.34 | 850 | 836.16 | 848.16 | 848.16 | +6.06 (+0.72%) | 51,610 |
| 6 Jun 2019 | INR | 847.46 | 849.9 | 837.96 | 842.1 | 842.1 | -3.66 (-0.43%) | 28,322 |
| 4 Jun 2019 | INR | 853.96 | 853.96 | 841.1 | 845.76 | 845.76 | -3.94 (-0.46%) | 38,932 |
| 3 Jun 2019 | INR | 847.9 | 850 | 836 | 849.7 | 849.7 | +6.04 (+0.72%) | 40,628 |
| 31 May 2019 | INR | 845 | 850 | 835.34 | 843.66 | 843.66 | +8.96 (+1.07%) | 54,354 |
| 30 May 2019 | INR | 840 | 850 | 828.1 | 834.7 | 834.7 | -6.2 (-0.74%) | 184,164 |
| 29 May 2019 | INR | 835 | 850 | 835 | 840.9 | 840.9 | +6.14 (+0.74%) | 49,070 |
| 28 May 2019 | INR | 847 | 847 | 825 | 834.76 | 834.76 | -3.24 (-0.39%) | 59,784 |
| 27 May 2019 | INR | 826 | 850 | 818.7 | 838 | 838 | +21.96 (+2.69%) | 74,974 |
| 24 May 2019 | INR | 798.76 | 820 | 790 | 816.04 | 816.04 | +17.28 (+2.16%) | 146,052 |
| 23 May 2019 | INR | 815.34 | 834.26 | 781.26 | 798.76 | 798.76 | -17.24 (-2.11%) | 133,252 |
| 22 May 2019 | INR | 811 | 820.8 | 801.54 | 816 | 816 | +3.3 (+0.41%) | 62,016 |
| 21 May 2019 | INR | 823.96 | 825 | 800 | 812.7 | 812.7 | -4.06 (-0.50%) | 46,136 |
| 20 May 2019 | INR | 839 | 839.4 | 808 | 816.76 | 816.76 | +15.8 (+1.97%) | 72,296 |
| 17 May 2019 | INR | 775 | 802 | 762.16 | 800.96 | 800.96 | +26.42 (+3.41%) | 60,734 |
| 16 May 2019 | INR | 770 | 783.46 | 762 | 774.54 | 774.54 | -0.22 (-0.03%) | 129,716 |
| 15 May 2019 | INR | 821.34 | 821.34 | 767.04 | 774.76 | 774.76 | -30.2 (-3.75%) | 310,942 |
| 14 May 2019 | INR | 839 | 839 | 780 | 804.96 | 804.96 | -37.24 (-4.42%) | 257,530 |
| 13 May 2019 | INR | 864.1 | 870.96 | 820.6 | 842.2 | 842.2 | -26.1 (-3.01%) | 179,438 |
| 10 May 2019 | INR | 874.9 | 879 | 860.3 | 868.3 | 868.3 | +0.76 (+0.09%) | 45,790 |
| 9 May 2019 | INR | 862.04 | 870 | 861 | 867.54 | 867.54 | +5.5 (+0.64%) | 30,594 |
| 8 May 2019 | INR | 875.8 | 875.8 | 860.1 | 862.04 | 862.04 | -14.3 (-1.63%) | 32,324 |
| 7 May 2019 | INR | 881.66 | 890.5 | 871.1 | 876.34 | 876.34 | -2.7 (-0.31%) | 75,690 |
| 6 May 2019 | INR | 884 | 890.84 | 878 | 879.04 | 879.04 | -1.5 (-0.17%) | 49,434 |
| 3 May 2019 | INR | 896.4 | 899.46 | 875.1 | 880.54 | 880.54 | -6.92 (-0.78%) | 48,874 |
| 2 May 2019 | INR | 896 | 905 | 881 | 887.46 | 887.46 | +6.7 (+0.76%) | 97,130 |
| 30 Apr 2019 | INR | 882.1 | 889.2 | 870 | 880.76 | 880.76 | -3.7 (-0.42%) | 68,620 |
