| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 475 | 477.4 | 465.45 | 473.15 | 473.15 | +1.65 (+0.35%) | 105,888 |
| 11 Jun 2019 | INR | 477.5 | 479 | 462.05 | 471.5 | 471.5 | -3.3 (-0.70%) | 154,845 |
| 10 Jun 2019 | INR | 486.65 | 488.9 | 471.05 | 474.8 | 474.8 | -12.4 (-2.55%) | 177,973 |
| 7 Jun 2019 | INR | 492.5 | 503 | 483.4 | 487.2 | 487.2 | -6.4 (-1.30%) | 114,582 |
| 6 Jun 2019 | INR | 504 | 504 | 490.55 | 493.6 | 493.6 | -7 (-1.40%) | 103,392 |
| 4 Jun 2019 | INR | 500.9 | 506.3 | 492.95 | 500.6 | 500.6 | +2.4 (+0.48%) | 138,143 |
| 3 Jun 2019 | INR | 500 | 509.9 | 491.65 | 498.2 | 498.2 | +1.15 (+0.23%) | 157,792 |
| 31 May 2019 | INR | 495.95 | 503.9 | 483.75 | 497.05 | 497.05 | +4.5 (+0.91%) | 141,683 |
| 30 May 2019 | INR | 496.1 | 502.7 | 487 | 492.55 | 492.55 | -2.75 (-0.56%) | 137,678 |
| 29 May 2019 | INR | 497.1 | 499.55 | 492.1 | 495.3 | 495.3 | +1.5 (+0.30%) | 240,455 |
| 28 May 2019 | INR | 494.75 | 507 | 491 | 493.8 | 493.8 | -1.1 (-0.22%) | 1,000,878 |
| 27 May 2019 | INR | 495.9 | 495.9 | 483 | 494.9 | 494.9 | +1.25 (+0.25%) | 329,424 |
| 24 May 2019 | INR | 494.65 | 504.15 | 480.85 | 493.65 | 493.65 | +5.3 (+1.09%) | 136,538 |
| 23 May 2019 | INR | 500.1 | 533.35 | 475 | 488.35 | 488.35 | -7.95 (-1.60%) | 296,828 |
| 22 May 2019 | INR | 472.65 | 507.25 | 466.05 | 496.3 | 496.3 | +24.7 (+5.24%) | 207,150 |
| 21 May 2019 | INR | 467.85 | 477.45 | 459.1 | 471.6 | 471.6 | +1.3 (+0.28%) | 112,259 |
| 20 May 2019 | INR | 447 | 473.5 | 446 | 470.3 | 470.3 | +28.15 (+6.37%) | 210,513 |
| 17 May 2019 | INR | 460 | 460 | 438.05 | 442.15 | 442.15 | -17.95 (-3.90%) | 105,290 |
| 16 May 2019 | INR | 453 | 468 | 445.05 | 460.1 | 460.1 | +10.75 (+2.39%) | 150,887 |
| 15 May 2019 | INR | 439.45 | 456.8 | 434.3 | 449.35 | 449.35 | +10.95 (+2.50%) | 132,306 |
| 14 May 2019 | INR | 433 | 440.9 | 422.8 | 438.4 | 438.4 | +2.5 (+0.57%) | 112,672 |
| 13 May 2019 | INR | 442.35 | 450 | 426.2 | 435.9 | 435.9 | -4.5 (-1.02%) | 168,880 |
| 10 May 2019 | INR | 436 | 458.95 | 432.8 | 440.4 | 440.4 | +0.9 (+0.20%) | 121,674 |
| 9 May 2019 | INR | 449.8 | 449.8 | 435.5 | 439.5 | 439.5 | -10.1 (-2.25%) | 226,390 |
| 8 May 2019 | INR | 466 | 466.75 | 446.05 | 449.6 | 449.6 | -19.4 (-4.14%) | 194,555 |
| 7 May 2019 | INR | 473.1 | 479.8 | 465 | 469 | 469 | -3.3 (-0.70%) | 108,251 |
| 6 May 2019 | INR | 467 | 479.1 | 460.1 | 472.3 | 472.3 | +4.85 (+1.04%) | 155,387 |
| 3 May 2019 | INR | 461.6 | 470 | 452 | 467.45 | 467.45 | +9.35 (+2.04%) | 462,661 |
| 2 May 2019 | INR | 462 | 468 | 454.25 | 458.1 | 458.1 | -3.35 (-0.73%) | 183,823 |
| 30 Apr 2019 | INR | 471 | 471 | 455.5 | 461.45 | 461.45 | -8.1 (-1.73%) | 128,502 |
