| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 640.05 | 640.1 | 628 | 633.25 | 633.25 | -5.05 (-0.79%) | 4,633 |
| 11 Jun 2019 | INR | 649.85 | 649.85 | 629.7 | 638.3 | 638.3 | -2.45 (-0.38%) | 2,065 |
| 10 Jun 2019 | INR | 655.75 | 655.75 | 634.15 | 640.75 | 640.75 | -9.2 (-1.42%) | 2,473 |
| 7 Jun 2019 | INR | 645.05 | 658.5 | 631.45 | 649.95 | 649.95 | +4.6 (+0.71%) | 15,776 |
| 6 Jun 2019 | INR | 650 | 654 | 611.95 | 645.35 | 645.35 | -10.15 (-1.55%) | 4,910 |
| 4 Jun 2019 | INR | 674.45 | 676.2 | 647.1 | 655.5 | 655.5 | -12.35 (-1.85%) | 2,265 |
| 3 Jun 2019 | INR | 652 | 674 | 652 | 667.85 | 667.85 | +16.2 (+2.49%) | 2,597 |
| 31 May 2019 | INR | 669.75 | 670 | 645.8 | 651.65 | 651.65 | -10.75 (-1.62%) | 3,236 |
| 30 May 2019 | INR | 674.75 | 677.45 | 661.2 | 662.4 | 662.4 | -8.35 (-1.24%) | 17,337 |
| 29 May 2019 | INR | 675 | 680.6 | 658 | 670.75 | 670.75 | -5.75 (-0.85%) | 5,669 |
| 28 May 2019 | INR | 672 | 682.95 | 663.3 | 676.5 | 676.5 | +10.55 (+1.58%) | 8,819 |
| 27 May 2019 | INR | 622.95 | 674.45 | 622.95 | 665.95 | 665.95 | +45.7 (+7.37%) | 16,332 |
| 24 May 2019 | INR | 610.5 | 624 | 607 | 620.25 | 620.25 | +12.15 (+2.00%) | 8,664 |
| 23 May 2019 | INR | 596.25 | 615.15 | 594.55 | 608.1 | 608.1 | +22.25 (+3.80%) | 9,424 |
| 22 May 2019 | INR | 589 | 592 | 580 | 585.85 | 585.85 | -2.2 (-0.37%) | 7,816 |
| 21 May 2019 | INR | 580.65 | 612.9 | 580.6 | 588.05 | 588.05 | -0.75 (-0.13%) | 14,681 |
| 20 May 2019 | INR | 564.95 | 598 | 560.55 | 588.8 | 588.8 | +41.45 (+7.57%) | 5,327 |
| 17 May 2019 | INR | 558 | 558 | 540.05 | 547.35 | 547.35 | -12.2 (-2.18%) | 3,672 |
| 16 May 2019 | INR | 573 | 573 | 557.3 | 559.55 | 559.55 | -10.55 (-1.85%) | 1,280 |
| 15 May 2019 | INR | 564.45 | 574 | 561.5 | 570.1 | 570.1 | +14.5 (+2.61%) | 5,410 |
| 14 May 2019 | INR | 531 | 561.95 | 531 | 555.6 | 555.6 | +25.05 (+4.72%) | 5,951 |
| 13 May 2019 | INR | 543.5 | 546 | 525.1 | 530.55 | 530.55 | -17.1 (-3.12%) | 1,882 |
| 10 May 2019 | INR | 534 | 549.45 | 534 | 547.65 | 547.65 | +0.7 (+0.13%) | 7,649 |
| 9 May 2019 | INR | 554.5 | 559 | 534.3 | 546.95 | 546.95 | -3 (-0.55%) | 8,039 |
| 8 May 2019 | INR | 554 | 558.05 | 541 | 549.95 | 549.95 | -4 (-0.72%) | 25,068 |
| 7 May 2019 | INR | 530 | 558.4 | 528.75 | 553.95 | 553.95 | +27.05 (+5.13%) | 22,751 |
| 6 May 2019 | INR | 500 | 531.25 | 500 | 526.9 | 526.9 | +25.4 (+5.06%) | 18,911 |
| 3 May 2019 | INR | 505 | 505.25 | 500 | 501.5 | 501.5 | -2.15 (-0.43%) | 3,727 |
| 2 May 2019 | INR | 500.15 | 507.55 | 499 | 503.65 | 503.65 | +0.7 (+0.14%) | 1,024 |
| 30 Apr 2019 | INR | 498.95 | 512.8 | 498.4 | 502.95 | 502.95 | +9.7 (+1.97%) | 19,502 |
