| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 565 | 568.9 | 558.5 | 558.85 | 223.54 | -3.1 (-0.55%) | 484 |
| 11 Jun 2019 | INR | 550 | 565 | 550 | 561.95 | 224.78 | +10.15 (+1.84%) | 15,151 |
| 10 Jun 2019 | INR | 550.55 | 555 | 547 | 551.8 | 220.72 | +1.25 (+0.23%) | 723 |
| 7 Jun 2019 | INR | 557 | 557 | 547 | 550.55 | 220.22 | +0.75 (+0.14%) | 176 |
| 6 Jun 2019 | INR | 545 | 551 | 545 | 549.8 | 219.92 | +1.05 (+0.19%) | 889 |
| 4 Jun 2019 | INR | 526.1 | 553.5 | 526.1 | 548.75 | 219.5 | +11.55 (+2.15%) | 1,392 |
| 3 Jun 2019 | INR | 525 | 547 | 525 | 537.2 | 214.88 | -2.55 (-0.47%) | 2,468 |
| 31 May 2019 | INR | 548.4 | 548.4 | 525.05 | 539.75 | 215.9 | +2.15 (+0.40%) | 783 |
| 30 May 2019 | INR | 535 | 543 | 532.05 | 537.6 | 215.04 | +0.4 (+0.07%) | 4,188 |
| 29 May 2019 | INR | 527 | 541 | 525 | 537.2 | 214.88 | -0.7 (-0.13%) | 583 |
| 28 May 2019 | INR | 520 | 543 | 520 | 537.9 | 215.16 | +18.5 (+3.56%) | 413 |
| 27 May 2019 | INR | 515 | 528 | 511.1 | 519.4 | 207.76 | +6.25 (+1.22%) | 8,853 |
| 24 May 2019 | INR | 510.5 | 514.8 | 507 | 513.15 | 205.26 | -0.85 (-0.17%) | 452 |
| 23 May 2019 | INR | 521.6 | 521.6 | 507.4 | 514 | 205.6 | -8.45 (-1.62%) | 306 |
| 22 May 2019 | INR | 511 | 524 | 500.1 | 522.45 | 208.98 | +12.7 (+2.49%) | 2,159 |
| 21 May 2019 | INR | 515 | 515 | 500 | 509.75 | 203.9 | -1.25 (-0.24%) | 2,305 |
| 20 May 2019 | INR | 514.75 | 524.95 | 505.25 | 511 | 204.4 | +8.95 (+1.78%) | 582 |
| 17 May 2019 | INR | 503.2 | 508 | 500 | 502.05 | 200.82 | -2.7 (-0.53%) | 570 |
| 16 May 2019 | INR | 505 | 508.9 | 500 | 504.75 | 201.9 | -0.25 (-0.05%) | 511 |
| 15 May 2019 | INR | 513.9 | 513.9 | 500 | 505 | 202 | +1.05 (+0.21%) | 519 |
| 14 May 2019 | INR | 500 | 510 | 495 | 503.95 | 201.58 | +7.15 (+1.44%) | 2,711 |
| 13 May 2019 | INR | 496.15 | 512.95 | 495 | 496.8 | 198.72 | -7.2 (-1.43%) | 784 |
| 10 May 2019 | INR | 501 | 508.05 | 501 | 504 | 201.6 | -1.4 (-0.28%) | 209 |
| 9 May 2019 | INR | 518.95 | 518.95 | 500.35 | 505.4 | 202.16 | -2.7 (-0.53%) | 1,338 |
| 8 May 2019 | INR | 516 | 517.55 | 507 | 508.1 | 203.24 | -2.3 (-0.45%) | 180 |
| 7 May 2019 | INR | 500 | 519.95 | 495.3 | 510.4 | 204.16 | +1.55 (+0.30%) | 812 |
| 6 May 2019 | INR | 509 | 511.2 | 500 | 508.85 | 203.54 | -0.7 (-0.14%) | 2,021 |
| 3 May 2019 | INR | 534.05 | 534.05 | 506.1 | 509.55 | 203.82 | -31.1 (-5.75%) | 3,709 |
| 2 May 2019 | INR | 546.95 | 555 | 529.25 | 540.65 | 216.26 | +0.65 (+0.12%) | 2,079 |
| 30 Apr 2019 | INR | 548 | 548 | 537.35 | 540 | 216 | -10.85 (-1.97%) | 1,015 |
