| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 562.8 | 562.8 | 554 | 554.65 | 554.65 | -4.15 (-0.74%) | 2,027 |
| 11 Jun 2019 | INR | 555 | 572 | 555 | 558.8 | 558.8 | +3.95 (+0.71%) | 5,399 |
| 10 Jun 2019 | INR | 575 | 575 | 552 | 554.85 | 554.85 | -10.5 (-1.86%) | 1,651 |
| 7 Jun 2019 | INR | 571.95 | 572.8 | 560 | 565.35 | 565.35 | +3.9 (+0.69%) | 3,151 |
| 6 Jun 2019 | INR | 572.4 | 573.3 | 559.75 | 561.45 | 561.45 | -11.35 (-1.98%) | 8,106 |
| 4 Jun 2019 | INR | 578.5 | 583.55 | 570 | 572.8 | 572.8 | -4.3 (-0.75%) | 7,892 |
| 3 Jun 2019 | INR | 566.65 | 583 | 565 | 577.1 | 577.1 | +4.1 (+0.72%) | 3,191 |
| 31 May 2019 | INR | 579 | 585.6 | 570 | 573 | 573 | -3.1 (-0.54%) | 7,153 |
| 30 May 2019 | INR | 581.5 | 588.9 | 563.1 | 576.1 | 576.1 | -11.2 (-1.91%) | 29,445 |
| 29 May 2019 | INR | 596 | 596 | 581.6 | 587.3 | 587.3 | -12.8 (-2.13%) | 4,961 |
| 28 May 2019 | INR | 615.9 | 615.9 | 597.7 | 600.1 | 600.1 | -49.3 (-7.59%) | 15,026 |
| 27 May 2019 | INR | 629.1 | 655 | 629.1 | 649.4 | 649.4 | +16.7 (+2.64%) | 17,549 |
| 24 May 2019 | INR | 612 | 635 | 607 | 632.7 | 632.7 | +31.7 (+5.27%) | 22,024 |
| 23 May 2019 | INR | 600 | 619 | 591 | 601 | 601 | +3.9 (+0.65%) | 23,886 |
| 22 May 2019 | INR | 583 | 608 | 583 | 597.1 | 597.1 | +13.55 (+2.32%) | 18,084 |
| 21 May 2019 | INR | 550 | 604 | 549 | 583.55 | 583.55 | +26.15 (+4.69%) | 34,405 |
| 20 May 2019 | INR | 540 | 564.95 | 540 | 557.4 | 557.4 | +41.7 (+8.09%) | 20,644 |
| 17 May 2019 | INR | 516 | 521.85 | 506 | 515.7 | 515.7 | +6.7 (+1.32%) | 1,337 |
| 16 May 2019 | INR | 506.5 | 512.2 | 504.9 | 509 | 509 | +5 (+0.99%) | 3,464 |
| 15 May 2019 | INR | 504.3 | 514.8 | 500 | 504 | 504 | +1.5 (+0.30%) | 7,859 |
| 14 May 2019 | INR | 490 | 508.4 | 490 | 502.5 | 502.5 | +6.2 (+1.25%) | 2,538 |
| 13 May 2019 | INR | 500.75 | 504.15 | 492.65 | 496.3 | 496.3 | -5.35 (-1.07%) | 2,212 |
| 10 May 2019 | INR | 490.95 | 508 | 490 | 501.65 | 501.65 | +13.25 (+2.71%) | 3,707 |
| 9 May 2019 | INR | 492.3 | 492.3 | 485 | 488.4 | 488.4 | -11.8 (-2.36%) | 1,458 |
| 8 May 2019 | INR | 500.55 | 504.75 | 497 | 500.2 | 500.2 | -5.8 (-1.15%) | 867 |
| 7 May 2019 | INR | 511 | 512.5 | 502.7 | 506 | 506 | -5.85 (-1.14%) | 1,100 |
| 6 May 2019 | INR | 505.6 | 516.8 | 500 | 511.85 | 511.85 | -0.75 (-0.15%) | 1,069 |
| 3 May 2019 | INR | 512.5 | 518 | 511.6 | 512.6 | 512.6 | +3.1 (+0.61%) | 1,431 |
| 2 May 2019 | INR | 514 | 519 | 507.65 | 509.5 | 509.5 | -4.9 (-0.95%) | 1,037 |
| 30 Apr 2019 | INR | 522 | 522 | 505.05 | 514.4 | 514.4 | -7.15 (-1.37%) | 4,068 |
