| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 444.2 | 457 | 440.75 | 447.15 | 447.15 | +4.95 (+1.12%) | 32,327 |
| 11 Jun 2019 | INR | 447.45 | 452 | 434 | 442.2 | 442.2 | +0.15 (+0.03%) | 24,904 |
| 10 Jun 2019 | INR | 455.75 | 458.25 | 441 | 442.05 | 442.05 | -13.7 (-3.01%) | 16,206 |
| 7 Jun 2019 | INR | 457.15 | 460.5 | 452.1 | 455.75 | 455.75 | -1.35 (-0.30%) | 15,700 |
| 6 Jun 2019 | INR | 460.05 | 462 | 454.5 | 457.1 | 457.1 | -3.45 (-0.75%) | 17,911 |
| 4 Jun 2019 | INR | 455.65 | 468.5 | 453.15 | 460.55 | 460.55 | +3.25 (+0.71%) | 35,077 |
| 3 Jun 2019 | INR | 467 | 467 | 451.25 | 457.3 | 457.3 | -5.65 (-1.22%) | 19,225 |
| 31 May 2019 | INR | 471.35 | 477.25 | 458.05 | 462.95 | 462.95 | -12.05 (-2.54%) | 41,839 |
| 30 May 2019 | INR | 476 | 481 | 468.25 | 475 | 475 | +4.55 (+0.97%) | 13,864 |
| 29 May 2019 | INR | 465.25 | 475.5 | 460 | 470.45 | 470.45 | +7.6 (+1.64%) | 54,320 |
| 28 May 2019 | INR | 491.1 | 491.95 | 456.6 | 462.85 | 462.85 | -28.2 (-5.74%) | 152,206 |
| 27 May 2019 | INR | 477.4 | 496.6 | 477.1 | 491.05 | 491.05 | +9.25 (+1.92%) | 33,976 |
| 24 May 2019 | INR | 475.6 | 487.5 | 470 | 481.8 | 481.8 | +2.4 (+0.50%) | 26,426 |
| 23 May 2019 | INR | 497.95 | 497.95 | 476.5 | 479.4 | 479.4 | -2.55 (-0.53%) | 31,610 |
| 22 May 2019 | INR | 477 | 496 | 470.25 | 481.95 | 481.95 | -3.1 (-0.64%) | 47,812 |
| 21 May 2019 | INR | 498 | 498 | 481 | 485.05 | 485.05 | +1.75 (+0.36%) | 44,954 |
| 20 May 2019 | INR | 496.15 | 504.4 | 480 | 483.3 | 483.3 | -2.2 (-0.45%) | 105,213 |
| 17 May 2019 | INR | 494.5 | 499.3 | 476 | 485.5 | 485.5 | -6.45 (-1.31%) | 203,584 |
| 16 May 2019 | INR | 500 | 500 | 480.2 | 491.95 | 491.95 | -5.9 (-1.19%) | 31,087 |
| 15 May 2019 | INR | 482.05 | 505 | 480.1 | 497.85 | 497.85 | +12.05 (+2.48%) | 19,453 |
| 14 May 2019 | INR | 460 | 493 | 446.3 | 485.8 | 485.8 | +22.3 (+4.81%) | 274,942 |
| 13 May 2019 | INR | 473.4 | 478 | 460 | 463.5 | 463.5 | -2.95 (-0.63%) | 8,911 |
| 10 May 2019 | INR | 476 | 478.9 | 454 | 466.45 | 466.45 | -4.1 (-0.87%) | 34,813 |
| 9 May 2019 | INR | 483.4 | 483.65 | 448.75 | 470.55 | 470.55 | -6.6 (-1.38%) | 34,542 |
| 8 May 2019 | INR | 485.05 | 486 | 476 | 477.15 | 477.15 | -9.85 (-2.02%) | 39,928 |
| 7 May 2019 | INR | 480 | 493.95 | 475.05 | 487 | 487 | +5.85 (+1.22%) | 34,863 |
| 6 May 2019 | INR | 500 | 500 | 478.1 | 481.15 | 481.15 | -17.3 (-3.47%) | 17,849 |
| 3 May 2019 | INR | 495.6 | 507.5 | 495.6 | 498.45 | 498.45 | -0.4 (-0.08%) | 12,824 |
| 2 May 2019 | INR | 498 | 508.25 | 493.5 | 498.85 | 498.85 | +6.75 (+1.37%) | 40,559 |
| 30 Apr 2019 | INR | 496 | 510.05 | 475 | 492.1 | 492.1 | -4.6 (-0.93%) | 254,415 |
