| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 501.6 | 512.5 | 487.3 | 490.15 | 490.15 | -16.6 (-3.28%) | 42,044 |
| 11 Jun 2019 | INR | 503 | 509.75 | 499.45 | 506.75 | 506.75 | +0.4 (+0.08%) | 9,048 |
| 10 Jun 2019 | INR | 526.1 | 526.1 | 501.9 | 506.35 | 506.35 | -18.5 (-3.52%) | 21,840 |
| 7 Jun 2019 | INR | 526.1 | 538 | 521.15 | 524.85 | 524.85 | -6.3 (-1.19%) | 7,365 |
| 6 Jun 2019 | INR | 538.3 | 543.85 | 530 | 531.15 | 531.15 | -4.35 (-0.81%) | 4,792 |
| 4 Jun 2019 | INR | 539.9 | 545.75 | 533.8 | 535.5 | 535.5 | -3 (-0.56%) | 7,684 |
| 3 Jun 2019 | INR | 534.2 | 541.7 | 534.2 | 538.5 | 538.5 | -0.1 (-0.02%) | 7,157 |
| 31 May 2019 | INR | 549.45 | 549.45 | 531.5 | 538.6 | 538.6 | -11.35 (-2.06%) | 18,073 |
| 30 May 2019 | INR | 546.05 | 551.95 | 541.5 | 549.95 | 549.95 | +4.9 (+0.90%) | 11,434 |
| 29 May 2019 | INR | 552.75 | 557.1 | 533.35 | 545.05 | 545.05 | -11.75 (-2.11%) | 15,095 |
| 28 May 2019 | INR | 553 | 568 | 547.75 | 556.8 | 556.8 | +5.3 (+0.96%) | 15,669 |
| 27 May 2019 | INR | 551 | 557 | 547.6 | 551.5 | 551.5 | +3.7 (+0.68%) | 20,837 |
| 24 May 2019 | INR | 533 | 550.6 | 530 | 547.8 | 547.8 | +16.85 (+3.17%) | 9,482 |
| 23 May 2019 | INR | 545.5 | 545.55 | 527.9 | 530.95 | 530.95 | -4.05 (-0.76%) | 10,610 |
| 22 May 2019 | INR | 548 | 548 | 532 | 535 | 535 | -7.8 (-1.44%) | 7,525 |
| 21 May 2019 | INR | 556.2 | 558.95 | 541 | 542.8 | 542.8 | -12.65 (-2.28%) | 4,219 |
| 20 May 2019 | INR | 559.35 | 570.8 | 544.75 | 555.45 | 555.45 | +2.75 (+0.50%) | 16,722 |
| 17 May 2019 | INR | 538.65 | 557.1 | 538.65 | 552.7 | 552.7 | +12.6 (+2.33%) | 8,550 |
| 16 May 2019 | INR | 550.35 | 550.35 | 537.25 | 540.1 | 540.1 | -8.5 (-1.55%) | 13,646 |
| 15 May 2019 | INR | 547.05 | 554.9 | 545 | 548.6 | 548.6 | +1.2 (+0.22%) | 10,923 |
| 14 May 2019 | INR | 546.2 | 553 | 542.1 | 547.4 | 547.4 | +1.75 (+0.32%) | 6,851 |
| 13 May 2019 | INR | 555 | 557.85 | 543.95 | 545.65 | 545.65 | -10.3 (-1.85%) | 8,977 |
| 10 May 2019 | INR | 550.75 | 564.4 | 550.75 | 555.95 | 555.95 | +2.15 (+0.39%) | 11,694 |
| 9 May 2019 | INR | 538 | 559.15 | 535 | 553.8 | 553.8 | -5 (-0.89%) | 68,746 |
| 8 May 2019 | INR | 564.7 | 570.7 | 554.15 | 558.8 | 558.8 | -6.4 (-1.13%) | 20,878 |
| 7 May 2019 | INR | 579 | 579 | 559 | 565.2 | 565.2 | +3.55 (+0.63%) | 27,397 |
| 6 May 2019 | INR | 547.1 | 566.95 | 545.05 | 561.65 | 561.65 | +11.6 (+2.11%) | 15,231 |
| 3 May 2019 | INR | 575 | 581 | 542.55 | 550.05 | 550.05 | -18.55 (-3.26%) | 28,361 |
| 2 May 2019 | INR | 562 | 572 | 559.85 | 568.6 | 568.6 | +6.9 (+1.23%) | 6,722 |
| 30 Apr 2019 | INR | 560.1 | 575 | 553.9 | 561.7 | 561.7 | -1.45 (-0.26%) | 7,481 |
