| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 534.9 | 534.9 | 519.55 | 524.35 | 524.35 | -0.6 (-0.11%) | 56,648 |
| 11 Jun 2019 | INR | 530.15 | 536.5 | 511 | 524.95 | 524.95 | -2.6 (-0.49%) | 177,733 |
| 10 Jun 2019 | INR | 549 | 559 | 523 | 527.55 | 527.55 | -11.9 (-2.21%) | 154,105 |
| 7 Jun 2019 | INR | 542.2 | 544.95 | 532 | 539.45 | 539.45 | -0.6 (-0.11%) | 91,641 |
| 6 Jun 2019 | INR | 537.1 | 542.7 | 530.1 | 540.05 | 540.05 | +4.1 (+0.76%) | 85,754 |
| 4 Jun 2019 | INR | 542.6 | 543.6 | 530.5 | 535.95 | 535.95 | -6.65 (-1.23%) | 112,133 |
| 3 Jun 2019 | INR | 549.8 | 552.15 | 541.2 | 542.6 | 542.6 | -6.1 (-1.11%) | 43,932 |
| 31 May 2019 | INR | 546 | 552.05 | 539.05 | 548.7 | 548.7 | +3.75 (+0.69%) | 87,089 |
| 30 May 2019 | INR | 539.05 | 547 | 535.15 | 544.95 | 544.95 | +8.35 (+1.56%) | 136,419 |
| 29 May 2019 | INR | 538.2 | 540.8 | 526 | 536.6 | 536.6 | -0.15 (-0.03%) | 87,666 |
| 28 May 2019 | INR | 538 | 545.45 | 533 | 536.75 | 536.75 | +0.05 (+0.01%) | 58,016 |
| 27 May 2019 | INR | 533.25 | 541.3 | 529.2 | 536.7 | 536.7 | +6.5 (+1.23%) | 108,760 |
| 24 May 2019 | INR | 554.1 | 561.45 | 512.3 | 530.2 | 530.2 | -17.8 (-3.25%) | 576,257 |
| 23 May 2019 | INR | 577.3 | 597 | 545.55 | 548 | 548 | -5.35 (-0.97%) | 217,403 |
| 22 May 2019 | INR | 554.4 | 556 | 532.6 | 553.35 | 553.35 | +7.85 (+1.44%) | 74,195 |
| 21 May 2019 | INR | 568.4 | 571.05 | 542.7 | 545.5 | 545.5 | -17.35 (-3.08%) | 67,642 |
| 20 May 2019 | INR | 555 | 567 | 540.5 | 562.85 | 562.85 | +27 (+5.04%) | 60,570 |
| 17 May 2019 | INR | 531.35 | 545 | 527.75 | 535.85 | 535.85 | +0.15 (+0.03%) | 34,544 |
| 16 May 2019 | INR | 530 | 546 | 524.45 | 535.7 | 535.7 | +8.1 (+1.54%) | 69,241 |
| 15 May 2019 | INR | 548 | 549.5 | 524.05 | 527.6 | 527.6 | -9.45 (-1.76%) | 58,522 |
| 14 May 2019 | INR | 527 | 543.85 | 520.6 | 537.05 | 537.05 | +3.2 (+0.60%) | 54,828 |
| 13 May 2019 | INR | 536.8 | 547.3 | 524.05 | 533.85 | 533.85 | -7.35 (-1.36%) | 31,778 |
| 10 May 2019 | INR | 502 | 553.4 | 502 | 541.2 | 541.2 | -0.8 (-0.15%) | 48,994 |
| 9 May 2019 | INR | 522.2 | 546.8 | 522.2 | 542 | 542 | +13.95 (+2.64%) | 76,174 |
| 8 May 2019 | INR | 550.8 | 551 | 525 | 528.05 | 528.05 | -22.45 (-4.08%) | 85,176 |
| 7 May 2019 | INR | 556.85 | 556.85 | 545 | 550.5 | 550.5 | -2.3 (-0.42%) | 44,909 |
| 6 May 2019 | INR | 553.8 | 559 | 550 | 552.8 | 552.8 | -2.9 (-0.52%) | 37,410 |
| 3 May 2019 | INR | 562 | 562 | 551.4 | 555.7 | 555.7 | -4.7 (-0.84%) | 41,044 |
| 2 May 2019 | INR | 581 | 581 | 556.7 | 560.4 | 560.4 | -14.3 (-2.49%) | 347,447 |
| 30 Apr 2019 | INR | 587 | 587 | 559.25 | 574.7 | 574.7 | -0.8 (-0.14%) | 56,258 |
