| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 685.05 | 686.9 | 672.2 | 673.95 | 673.95 | -8.05 (-1.18%) | 639 |
| 11 Jun 2019 | INR | 693 | 696 | 681.15 | 682 | 682 | -11.45 (-1.65%) | 835 |
| 10 Jun 2019 | INR | 703.45 | 703.45 | 680 | 693.45 | 693.45 | +2.5 (+0.36%) | 1,213 |
| 7 Jun 2019 | INR | 677.1 | 710 | 677.1 | 690.95 | 690.95 | -1 (-0.14%) | 2,045 |
| 6 Jun 2019 | INR | 699.85 | 699.85 | 686.05 | 691.95 | 691.95 | -7.9 (-1.13%) | 635 |
| 4 Jun 2019 | INR | 697 | 701 | 686.1 | 699.85 | 699.85 | +8.4 (+1.21%) | 597 |
| 3 Jun 2019 | INR | 671 | 713.6 | 671 | 691.45 | 691.45 | +13.75 (+2.03%) | 2,300 |
| 31 May 2019 | INR | 691 | 693 | 677 | 677.7 | 677.7 | -8.9 (-1.30%) | 52,948 |
| 30 May 2019 | INR | 693 | 702.95 | 685.15 | 686.6 | 686.6 | -13.4 (-1.91%) | 1,073 |
| 29 May 2019 | INR | 720 | 720 | 698 | 700 | 700 | -17.2 (-2.40%) | 1,991 |
| 28 May 2019 | INR | 703.8 | 723 | 703.8 | 717.2 | 717.2 | +16.35 (+2.33%) | 9,284 |
| 27 May 2019 | INR | 705 | 711.85 | 693 | 700.85 | 700.85 | -3.35 (-0.48%) | 11,611 |
| 24 May 2019 | INR | 675 | 713 | 665 | 704.2 | 704.2 | +29.9 (+4.43%) | 40,102 |
| 23 May 2019 | INR | 693 | 758.1 | 668.85 | 674.3 | 674.3 | +7.85 (+1.18%) | 57,310 |
| 22 May 2019 | INR | 592 | 666.45 | 590 | 666.45 | 666.45 | +111.05 (+19.99%) | 81,487 |
| 21 May 2019 | INR | 569.9 | 569.9 | 545.2 | 555.4 | 555.4 | +1.45 (+0.26%) | 2,152 |
| 20 May 2019 | INR | 615 | 615 | 536.55 | 553.95 | 553.95 | +7.85 (+1.44%) | 969 |
| 17 May 2019 | INR | 538 | 548.5 | 538 | 546.1 | 546.1 | +2.6 (+0.48%) | 337 |
| 16 May 2019 | INR | 531.2 | 546.55 | 531.2 | 543.5 | 543.5 | +7.8 (+1.46%) | 1,777 |
| 15 May 2019 | INR | 525.9 | 539.05 | 524.4 | 535.7 | 535.7 | -0.95 (-0.18%) | 1,570 |
| 14 May 2019 | INR | 529 | 540 | 528.95 | 536.65 | 536.65 | +2.25 (+0.42%) | 161 |
| 13 May 2019 | INR | 539.55 | 539.55 | 530 | 534.4 | 534.4 | -6.95 (-1.28%) | 397 |
| 10 May 2019 | INR | 537.65 | 543.3 | 532 | 541.35 | 541.35 | +5.5 (+1.03%) | 185 |
| 9 May 2019 | INR | 539 | 541.85 | 530.45 | 535.85 | 535.85 | -2.85 (-0.53%) | 555 |
| 8 May 2019 | INR | 542.05 | 549.95 | 535 | 538.7 | 538.7 | -10.65 (-1.94%) | 643 |
| 7 May 2019 | INR | 562 | 563 | 544.45 | 549.35 | 549.35 | -11.2 (-2.00%) | 507 |
| 6 May 2019 | INR | 561 | 565.55 | 555 | 560.55 | 560.55 | -0.7 (-0.12%) | 394 |
| 3 May 2019 | INR | 565 | 565.55 | 560.5 | 561.25 | 561.25 | -4.8 (-0.85%) | 295 |
| 2 May 2019 | INR | 560 | 567 | 552.1 | 566.05 | 566.05 | +13.95 (+2.53%) | 960 |
| 30 Apr 2019 | INR | 567.6 | 569.95 | 545 | 552.1 | 552.1 | -15.5 (-2.73%) | 1,946 |
