| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 788.2 | 799 | 785 | 792.6 | 79.26 | +1.7 (+0.21%) | 40,840 |
| 11 Jun 2019 | INR | 794.2 | 795 | 785 | 790.9 | 79.09 | -3.3 (-0.42%) | 26,690 |
| 10 Jun 2019 | INR | 803.8 | 803.9 | 791.1 | 794.2 | 79.42 | +3.6 (+0.46%) | 14,890 |
| 7 Jun 2019 | INR | 791.1 | 794 | 778 | 790.6 | 79.06 | -1.6 (-0.20%) | 47,250 |
| 6 Jun 2019 | INR | 799.8 | 799.8 | 781.3 | 792.2 | 79.22 | 0.0 (0.0%) | 55,960 |
| 4 Jun 2019 | INR | 786.3 | 800 | 786.3 | 792.2 | 79.22 | -3.2 (-0.40%) | 12,520 |
| 3 Jun 2019 | INR | 798 | 807 | 785.2 | 795.4 | 79.54 | -3 (-0.38%) | 78,820 |
| 31 May 2019 | INR | 801.9 | 805 | 790 | 798.4 | 79.84 | -1.5 (-0.19%) | 126,120 |
| 30 May 2019 | INR | 809 | 814 | 797.1 | 799.9 | 79.99 | -6.4 (-0.79%) | 49,660 |
| 29 May 2019 | INR | 816.8 | 816.8 | 805.6 | 806.3 | 80.63 | -9.3 (-1.14%) | 31,240 |
| 28 May 2019 | INR | 810.3 | 824.8 | 804.3 | 815.6 | 81.56 | +5.3 (+0.65%) | 89,500 |
| 27 May 2019 | INR | 815 | 816.8 | 807 | 810.3 | 81.03 | -0.3 (-0.04%) | 38,340 |
| 24 May 2019 | INR | 814.9 | 814.9 | 797 | 810.6 | 81.06 | +17 (+2.14%) | 36,860 |
| 23 May 2019 | INR | 807.8 | 811.6 | 785 | 793.6 | 79.36 | -5.8 (-0.73%) | 35,710 |
| 22 May 2019 | INR | 794.6 | 802.1 | 791 | 799.4 | 79.94 | +4.8 (+0.60%) | 10,850 |
| 21 May 2019 | INR | 807 | 807.9 | 794 | 794.6 | 79.46 | -10.8 (-1.34%) | 45,080 |
| 20 May 2019 | INR | 810 | 817.9 | 800 | 805.4 | 80.54 | +11.5 (+1.45%) | 34,620 |
| 17 May 2019 | INR | 793 | 803.2 | 788.6 | 793.9 | 79.39 | -7.6 (-0.95%) | 18,870 |
| 16 May 2019 | INR | 808.9 | 815.8 | 795 | 801.5 | 80.15 | -8.6 (-1.06%) | 14,300 |
| 15 May 2019 | INR | 781.3 | 830 | 772.5 | 810.1 | 81.01 | +19.3 (+2.44%) | 142,930 |
| 14 May 2019 | INR | 800 | 800.8 | 784.1 | 790.8 | 79.08 | -13.1 (-1.63%) | 54,450 |
| 13 May 2019 | INR | 830 | 830 | 796.1 | 803.9 | 80.39 | -14.7 (-1.80%) | 39,200 |
| 10 May 2019 | INR | 820 | 824.8 | 808 | 818.6 | 81.86 | +0.3 (+0.04%) | 42,850 |
| 9 May 2019 | INR | 819 | 829 | 802.1 | 818.3 | 81.83 | -8.5 (-1.03%) | 243,990 |
| 8 May 2019 | INR | 820.2 | 835 | 790 | 826.8 | 82.68 | +1.5 (+0.18%) | 207,390 |
| 7 May 2019 | INR | 840 | 840 | 822.9 | 825.3 | 82.53 | -12.1 (-1.44%) | 14,340 |
| 6 May 2019 | INR | 842.4 | 850 | 822 | 837.4 | 83.74 | -12.3 (-1.45%) | 54,270 |
| 3 May 2019 | INR | 852.8 | 869.9 | 845.2 | 849.7 | 84.97 | -19.3 (-2.22%) | 18,300 |
| 2 May 2019 | INR | 840 | 890 | 829 | 869 | 86.9 | +27.7 (+3.29%) | 143,650 |
| 30 Apr 2019 | INR | 820.6 | 851.4 | 798.8 | 841.3 | 84.13 | +22.4 (+2.74%) | 147,060 |
