| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 574 | 587.85 | 563.65 | 567.15 | 567.15 | -8 (-1.39%) | 12,168 |
| 11 Jun 2019 | INR | 545.45 | 579.9 | 543.85 | 575.15 | 575.15 | +31.8 (+5.85%) | 12,900 |
| 10 Jun 2019 | INR | 547 | 556 | 535 | 543.35 | 543.35 | -4.15 (-0.76%) | 6,412 |
| 7 Jun 2019 | INR | 535.85 | 552.5 | 523.3 | 547.5 | 547.5 | +12.5 (+2.34%) | 6,663 |
| 6 Jun 2019 | INR | 527.15 | 536.6 | 527.15 | 535 | 535 | +8 (+1.52%) | 4,549 |
| 4 Jun 2019 | INR | 523.65 | 529.95 | 518 | 527 | 527 | +8.6 (+1.66%) | 3,383 |
| 3 Jun 2019 | INR | 515.1 | 527 | 512.2 | 518.4 | 518.4 | +6.8 (+1.33%) | 6,179 |
| 31 May 2019 | INR | 511.35 | 514.7 | 507.5 | 511.6 | 511.6 | +0.6 (+0.12%) | 766 |
| 30 May 2019 | INR | 518.85 | 518.95 | 506.55 | 511 | 511 | +2.45 (+0.48%) | 1,814 |
| 29 May 2019 | INR | 517.25 | 518.75 | 505.05 | 508.55 | 508.55 | -6.45 (-1.25%) | 837 |
| 28 May 2019 | INR | 522 | 524.5 | 507.35 | 515 | 515 | -1.1 (-0.21%) | 2,012 |
| 27 May 2019 | INR | 496.2 | 532.9 | 496.2 | 516.1 | 516.1 | +31.5 (+6.50%) | 8,530 |
| 24 May 2019 | INR | 485 | 490 | 477.25 | 484.6 | 484.6 | +2.85 (+0.59%) | 2,133 |
| 23 May 2019 | INR | 485 | 489.75 | 476.6 | 481.75 | 481.75 | +2.15 (+0.45%) | 1,554 |
| 22 May 2019 | INR | 486 | 486 | 476 | 479.6 | 479.6 | -5.2 (-1.07%) | 2,903 |
| 21 May 2019 | INR | 476.55 | 488.7 | 471 | 484.8 | 484.8 | +7.65 (+1.60%) | 5,325 |
| 20 May 2019 | INR | 490 | 490 | 470.2 | 477.15 | 477.15 | -3.75 (-0.78%) | 3,761 |
| 17 May 2019 | INR | 475.9 | 489.5 | 470 | 480.9 | 480.9 | +12.65 (+2.70%) | 1,656 |
| 16 May 2019 | INR | 473.55 | 473.55 | 463.4 | 468.25 | 468.25 | -1.85 (-0.39%) | 737 |
| 15 May 2019 | INR | 479.75 | 479.75 | 467 | 470.1 | 470.1 | -13.25 (-2.74%) | 425 |
| 14 May 2019 | INR | 476 | 486 | 472.9 | 483.35 | 483.35 | +6.2 (+1.30%) | 1,241 |
| 13 May 2019 | INR | 492 | 493.15 | 474.05 | 477.15 | 477.15 | -10.15 (-2.08%) | 1,637 |
| 10 May 2019 | INR | 494 | 495 | 483.05 | 487.3 | 487.3 | -4.1 (-0.83%) | 1,224 |
| 9 May 2019 | INR | 487 | 494.95 | 486.2 | 491.4 | 491.4 | +8.5 (+1.76%) | 714 |
| 8 May 2019 | INR | 491.4 | 496.25 | 481.65 | 482.9 | 482.9 | -10.5 (-2.13%) | 2,189 |
| 7 May 2019 | INR | 497.9 | 497.9 | 491.35 | 493.4 | 493.4 | +4.45 (+0.91%) | 1,518 |
| 6 May 2019 | INR | 488 | 495.65 | 487.55 | 488.95 | 488.95 | -0.7 (-0.14%) | 707 |
| 3 May 2019 | INR | 492.1 | 493.05 | 483 | 489.65 | 489.65 | -5.8 (-1.17%) | 514 |
| 2 May 2019 | INR | 498 | 501.15 | 493.5 | 495.45 | 495.45 | -0.2 (-0.04%) | 1,734 |
| 30 Apr 2019 | INR | 504.1 | 504.7 | 490.15 | 495.65 | 495.65 | +3.6 (+0.73%) | 2,809 |
