| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 636 | 637.45 | 626.6 | 630.6 | 630.6 | -2.75 (-0.43%) | 9,257 |
| 11 Jun 2019 | INR | 616.65 | 640 | 592.9 | 633.35 | 633.35 | +22.8 (+3.73%) | 31,130 |
| 10 Jun 2019 | INR | 611 | 617.8 | 608 | 610.55 | 610.55 | -0.4 (-0.07%) | 9,015 |
| 7 Jun 2019 | INR | 602.45 | 615 | 598.35 | 610.95 | 610.95 | +12.55 (+2.10%) | 10,862 |
| 6 Jun 2019 | INR | 596.5 | 600.55 | 588.4 | 598.4 | 598.4 | +4.2 (+0.71%) | 8,534 |
| 4 Jun 2019 | INR | 575 | 597.5 | 575 | 594.2 | 594.2 | +7.05 (+1.20%) | 9,498 |
| 3 Jun 2019 | INR | 583 | 598.7 | 574.35 | 587.15 | 587.15 | +3.65 (+0.63%) | 14,647 |
| 31 May 2019 | INR | 585 | 589 | 577 | 583.5 | 583.5 | +4.35 (+0.75%) | 8,650 |
| 30 May 2019 | INR | 575.5 | 581.95 | 568 | 579.15 | 579.15 | -0.95 (-0.16%) | 8,642 |
| 29 May 2019 | INR | 589 | 589 | 575 | 580.1 | 580.1 | +1.15 (+0.20%) | 10,309 |
| 28 May 2019 | INR | 602 | 602 | 575.05 | 578.95 | 578.95 | -19.3 (-3.23%) | 13,281 |
| 27 May 2019 | INR | 600 | 603.1 | 595 | 598.25 | 598.25 | -1.75 (-0.29%) | 8,995 |
| 24 May 2019 | INR | 604.25 | 605.1 | 596.05 | 600 | 600 | -5.75 (-0.95%) | 11,122 |
| 23 May 2019 | INR | 607 | 610 | 602.05 | 605.75 | 605.75 | -0.9 (-0.15%) | 6,789 |
| 22 May 2019 | INR | 609.9 | 610 | 600.75 | 606.65 | 606.65 | -3.4 (-0.56%) | 8,607 |
| 21 May 2019 | INR | 609.9 | 611.25 | 605 | 610.05 | 610.05 | +3.15 (+0.52%) | 4,075 |
| 20 May 2019 | INR | 614.65 | 616.95 | 604.5 | 606.9 | 606.9 | +1.2 (+0.20%) | 8,022 |
| 17 May 2019 | INR | 607 | 610 | 601.4 | 605.7 | 605.7 | -1.7 (-0.28%) | 3,243 |
| 16 May 2019 | INR | 608 | 612.35 | 600.7 | 607.4 | 607.4 | -1.25 (-0.21%) | 4,742 |
| 15 May 2019 | INR | 616.5 | 616.5 | 607 | 608.65 | 608.65 | -8 (-1.30%) | 4,708 |
| 14 May 2019 | INR | 609.95 | 625 | 607.7 | 616.65 | 616.65 | +7 (+1.15%) | 3,575 |
| 13 May 2019 | INR | 613.55 | 616.25 | 607 | 609.65 | 609.65 | -1 (-0.16%) | 6,160 |
| 10 May 2019 | INR | 614.7 | 615.85 | 609.1 | 610.65 | 610.65 | -2.15 (-0.35%) | 7,249 |
| 9 May 2019 | INR | 608 | 619.9 | 607 | 612.8 | 612.8 | +2.8 (+0.46%) | 8,157 |
| 8 May 2019 | INR | 622.85 | 622.85 | 605.5 | 610 | 610 | -11.6 (-1.87%) | 6,606 |
| 7 May 2019 | INR | 632 | 632.75 | 613.3 | 621.6 | 621.6 | -7.25 (-1.15%) | 8,811 |
| 6 May 2019 | INR | 619.95 | 632 | 606.7 | 628.85 | 628.85 | +6.7 (+1.08%) | 10,960 |
| 3 May 2019 | INR | 628 | 629.9 | 617 | 622.15 | 622.15 | -6.3 (-1.00%) | 11,190 |
| 2 May 2019 | INR | 633.85 | 634.65 | 612.7 | 628.45 | 628.45 | -10.9 (-1.70%) | 10,261 |
| 30 Apr 2019 | INR | 623.2 | 643.65 | 623.2 | 639.35 | 639.35 | -2.1 (-0.33%) | 12,601 |
