| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 545.35 | 565.1 | 542.3 | 554.85 | 138.7125 | +4.45 (+0.81%) | 641 |
| 11 Jun 2019 | INR | 544.55 | 553 | 544.1 | 550.4 | 137.6 | +7.55 (+1.39%) | 230 |
| 10 Jun 2019 | INR | 537 | 544.7 | 537 | 542.85 | 135.7125 | +3.25 (+0.60%) | 534 |
| 7 Jun 2019 | INR | 553 | 553 | 531 | 539.6 | 134.9 | -8.3 (-1.51%) | 1,897 |
| 6 Jun 2019 | INR | 552.1 | 561.8 | 546.3 | 547.9 | 136.975 | -7.2 (-1.30%) | 8,775 |
| 4 Jun 2019 | INR | 564.6 | 565 | 553 | 555.1 | 138.775 | -6.1 (-1.09%) | 829 |
| 3 Jun 2019 | INR | 567 | 572 | 560 | 561.2 | 140.3 | -9.1 (-1.60%) | 959 |
| 31 May 2019 | INR | 580.7 | 580.7 | 567.15 | 570.3 | 142.575 | -5.55 (-0.96%) | 990 |
| 30 May 2019 | INR | 587 | 587 | 574.4 | 575.85 | 143.9625 | -7 (-1.20%) | 340 |
| 29 May 2019 | INR | 585 | 587.05 | 579 | 582.85 | 145.7125 | -6.35 (-1.08%) | 4,190 |
| 28 May 2019 | INR | 593.1 | 605.45 | 580 | 589.2 | 147.3 | -4.6 (-0.77%) | 4,418 |
| 27 May 2019 | INR | 572 | 612 | 567.5 | 593.8 | 148.45 | +31.95 (+5.69%) | 4,525 |
| 24 May 2019 | INR | 562.35 | 571 | 548.05 | 561.85 | 140.4625 | +2.25 (+0.40%) | 659 |
| 23 May 2019 | INR | 561 | 565 | 559.4 | 559.6 | 139.9 | -4.8 (-0.85%) | 102 |
| 22 May 2019 | INR | 556.6 | 566.3 | 556.6 | 564.4 | 141.1 | +9.5 (+1.71%) | 110 |
| 21 May 2019 | INR | 575.2 | 575.2 | 551 | 554.9 | 138.725 | -15.65 (-2.74%) | 2,498 |
| 20 May 2019 | INR | 583.25 | 589 | 565 | 570.55 | 142.6375 | -3.6 (-0.63%) | 1,782 |
| 17 May 2019 | INR | 592.65 | 592.65 | 571.75 | 574.15 | 143.5375 | -11.15 (-1.91%) | 517 |
| 16 May 2019 | INR | 614 | 614 | 584.1 | 585.3 | 146.325 | -16.7 (-2.77%) | 799 |
| 15 May 2019 | INR | 596.3 | 610.1 | 596.3 | 602 | 150.5 | +2.8 (+0.47%) | 816 |
| 14 May 2019 | INR | 588.9 | 605.1 | 588.9 | 599.2 | 149.8 | +8.5 (+1.44%) | 335 |
| 13 May 2019 | INR | 614.05 | 614.05 | 587.45 | 590.7 | 147.675 | -24.15 (-3.93%) | 2,335 |
| 10 May 2019 | INR | 611 | 617.6 | 611 | 614.85 | 153.7125 | -0.65 (-0.11%) | 640 |
| 9 May 2019 | INR | 619.75 | 620.4 | 612 | 615.5 | 153.875 | -1.75 (-0.28%) | 2,335 |
| 8 May 2019 | INR | 610.05 | 619.5 | 610.05 | 617.25 | 154.3125 | +1.95 (+0.32%) | 737 |
| 7 May 2019 | INR | 615.7 | 618 | 611.45 | 615.3 | 153.825 | +1.55 (+0.25%) | 352 |
| 6 May 2019 | INR | 613.1 | 620.5 | 610.9 | 613.75 | 153.4375 | +1.4 (+0.23%) | 894 |
| 3 May 2019 | INR | 615.05 | 617.65 | 607 | 612.35 | 153.0875 | -2.7 (-0.44%) | 1,064 |
| 2 May 2019 | INR | 600 | 623.5 | 600 | 615.05 | 153.7625 | -8.5 (-1.36%) | 1,146 |
| 30 Apr 2019 | INR | 624 | 633.7 | 613.2 | 623.55 | 155.8875 | +0.55 (+0.09%) | 476 |
