| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 561 | 577.9 | 556.4 | 572.65 | 572.65 | +10.4 (+1.85%) | 98,340 |
| 11 Jun 2019 | INR | 563.2 | 572.8 | 560.1 | 562.25 | 562.25 | -0.7 (-0.12%) | 83,136 |
| 10 Jun 2019 | INR | 551.75 | 566.65 | 551 | 562.95 | 562.95 | +11.35 (+2.06%) | 57,423 |
| 7 Jun 2019 | INR | 558.05 | 565.45 | 545.1 | 551.6 | 551.6 | -6.45 (-1.16%) | 53,274 |
| 6 Jun 2019 | INR | 572 | 573 | 553.9 | 558.05 | 558.05 | -13.8 (-2.41%) | 67,440 |
| 4 Jun 2019 | INR | 550 | 574.55 | 549.25 | 571.85 | 571.85 | +13.9 (+2.49%) | 134,731 |
| 3 Jun 2019 | INR | 555 | 563.25 | 549.2 | 557.95 | 557.95 | +5.3 (+0.96%) | 94,644 |
| 31 May 2019 | INR | 538.3 | 555 | 536.4 | 552.65 | 552.65 | +12.5 (+2.31%) | 136,752 |
| 30 May 2019 | INR | 528.8 | 544 | 514 | 540.15 | 540.15 | +4.8 (+0.90%) | 274,456 |
| 29 May 2019 | INR | 546.9 | 546.9 | 532.5 | 535.35 | 535.35 | -7.6 (-1.40%) | 37,927 |
| 28 May 2019 | INR | 538.9 | 546.7 | 537.3 | 542.95 | 542.95 | +7.05 (+1.32%) | 39,654 |
| 27 May 2019 | INR | 532.15 | 540.4 | 530.75 | 535.9 | 535.9 | -10.35 (-1.89%) | 77,831 |
| 24 May 2019 | INR | 533.7 | 549 | 533.7 | 546.25 | 546.25 | +12.6 (+2.36%) | 72,389 |
| 23 May 2019 | INR | 549 | 549.95 | 530.7 | 533.65 | 533.65 | -8.1 (-1.50%) | 71,179 |
| 22 May 2019 | INR | 552 | 553 | 538.95 | 541.75 | 541.75 | -9.3 (-1.69%) | 52,451 |
| 21 May 2019 | INR | 558.95 | 563.25 | 543.75 | 551.05 | 551.05 | -2.4 (-0.43%) | 155,592 |
| 20 May 2019 | INR | 538.6 | 557.1 | 533.7 | 553.45 | 553.45 | +22.4 (+4.22%) | 139,719 |
| 17 May 2019 | INR | 526.05 | 536 | 519.1 | 531.05 | 531.05 | +7.35 (+1.40%) | 64,195 |
| 16 May 2019 | INR | 528 | 528 | 512.45 | 523.7 | 523.7 | +0.2 (+0.04%) | 104,777 |
| 15 May 2019 | INR | 531.3 | 534 | 521 | 523.5 | 523.5 | -8.95 (-1.68%) | 29,328 |
| 14 May 2019 | INR | 527 | 534.9 | 520.85 | 532.45 | 532.45 | +5.85 (+1.11%) | 37,107 |
| 13 May 2019 | INR | 541.4 | 542 | 523.65 | 526.6 | 526.6 | -9.5 (-1.77%) | 44,402 |
| 10 May 2019 | INR | 526 | 538.5 | 525 | 536.1 | 536.1 | +9.15 (+1.74%) | 53,085 |
| 9 May 2019 | INR | 526 | 531.6 | 524.05 | 526.95 | 526.95 | -0.1 (-0.02%) | 21,217 |
| 8 May 2019 | INR | 520.1 | 536.15 | 519 | 527.05 | 527.05 | +4.1 (+0.78%) | 44,368 |
| 7 May 2019 | INR | 525 | 530.05 | 521 | 522.95 | 522.95 | +0.75 (+0.14%) | 24,995 |
| 6 May 2019 | INR | 529.95 | 530.7 | 520 | 522.2 | 522.2 | -10.05 (-1.89%) | 50,018 |
| 3 May 2019 | INR | 544 | 546.55 | 528.85 | 532.25 | 532.25 | -13 (-2.38%) | 81,271 |
| 2 May 2019 | INR | 559.85 | 560.95 | 543.05 | 545.25 | 545.25 | -14.6 (-2.61%) | 29,587 |
| 30 Apr 2019 | INR | 545.45 | 562 | 545.45 | 559.85 | 559.85 | +12.4 (+2.27%) | 79,444 |
