| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 475.35 | 479.55 | 472.1 | 475.4 | 475.4 | -3.4 (-0.71%) | 19,258 |
| 13 Jun 2019 | INR | 482.1 | 487 | 470.05 | 478.8 | 478.8 | -3.1 (-0.64%) | 213,907 |
| 12 Jun 2019 | INR | 484.25 | 493 | 476.75 | 481.9 | 481.9 | +6.5 (+1.37%) | 230,557 |
| 11 Jun 2019 | INR | 478.85 | 480.9 | 473.05 | 475.4 | 475.4 | +3.6 (+0.76%) | 97,223 |
| 10 Jun 2019 | INR | 461.9 | 476.95 | 461.9 | 471.8 | 471.8 | +13.65 (+2.98%) | 57,799 |
| 7 Jun 2019 | INR | 485.25 | 495 | 454 | 458.15 | 458.15 | -27.05 (-5.58%) | 557,949 |
| 6 Jun 2019 | INR | 490 | 516.8 | 484 | 485.2 | 485.2 | -5.15 (-1.05%) | 177,078 |
| 4 Jun 2019 | INR | 506 | 513.5 | 488 | 490.35 | 490.35 | -17.05 (-3.36%) | 81,302 |
| 3 Jun 2019 | INR | 520 | 520 | 506.4 | 507.4 | 507.4 | -6.95 (-1.35%) | 26,557 |
| 31 May 2019 | INR | 527 | 529.7 | 507.05 | 514.35 | 514.35 | -6.8 (-1.30%) | 60,719 |
| 30 May 2019 | INR | 531 | 531 | 515.05 | 521.15 | 521.15 | -3.1 (-0.59%) | 56,651 |
| 29 May 2019 | INR | 527 | 548.45 | 520.25 | 524.25 | 524.25 | +0.7 (+0.13%) | 258,272 |
| 28 May 2019 | INR | 524 | 528 | 520 | 523.55 | 523.55 | +7.2 (+1.39%) | 244,488 |
| 27 May 2019 | INR | 500.6 | 523.7 | 499.2 | 516.35 | 516.35 | +20.45 (+4.12%) | 327,542 |
| 24 May 2019 | INR | 489 | 503.7 | 475.2 | 495.9 | 495.9 | +14.35 (+2.98%) | 181,772 |
| 23 May 2019 | INR | 498.75 | 504.5 | 477 | 481.55 | 481.55 | -3.8 (-0.78%) | 20,226 |
| 22 May 2019 | INR | 489.95 | 496 | 483 | 485.35 | 485.35 | -1.45 (-0.30%) | 13,903 |
| 21 May 2019 | INR | 485 | 497.5 | 485 | 486.8 | 486.8 | -4.85 (-0.99%) | 10,261 |
| 20 May 2019 | INR | 495.5 | 505 | 489 | 491.65 | 491.65 | +3.8 (+0.78%) | 24,493 |
| 17 May 2019 | INR | 481 | 495.45 | 481 | 487.85 | 487.85 | +7.2 (+1.50%) | 20,136 |
| 16 May 2019 | INR | 502 | 502 | 478 | 480.65 | 480.65 | -15.2 (-3.07%) | 20,480 |
| 15 May 2019 | INR | 487 | 504.55 | 487 | 495.85 | 495.85 | -2.15 (-0.43%) | 56,416 |
| 14 May 2019 | INR | 493.25 | 503.95 | 487.45 | 498 | 498 | +4.75 (+0.96%) | 12,540 |
| 13 May 2019 | INR | 503 | 509.45 | 488.15 | 493.25 | 493.25 | -16.15 (-3.17%) | 54,023 |
| 10 May 2019 | INR | 511.1 | 516.3 | 507.4 | 509.4 | 509.4 | -3.3 (-0.64%) | 15,934 |
| 9 May 2019 | INR | 520.35 | 530.1 | 511.1 | 512.7 | 512.7 | -7.6 (-1.46%) | 13,566 |
| 8 May 2019 | INR | 530.15 | 538 | 517.2 | 520.3 | 520.3 | -10.35 (-1.95%) | 14,878 |
| 7 May 2019 | INR | 546.7 | 546.7 | 530 | 530.65 | 530.65 | -7.95 (-1.48%) | 9,045 |
| 6 May 2019 | INR | 535.05 | 549 | 535.05 | 538.6 | 538.6 | -1.05 (-0.19%) | 12,819 |
| 3 May 2019 | INR | 549.9 | 549.9 | 535 | 539.65 | 539.65 | -2.35 (-0.43%) | 36,541 |
