| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 620.25 | 629.8 | 617.2 | 627.5 | 627.5 | +2.7 (+0.43%) | 1,746 |
| 11 Jun 2019 | INR | 595.8 | 631.5 | 592.15 | 624.8 | 624.8 | +26.4 (+4.41%) | 4,424 |
| 10 Jun 2019 | INR | 587.3 | 600 | 587 | 598.4 | 598.4 | -8.8 (-1.45%) | 274 |
| 7 Jun 2019 | INR | 595 | 620.45 | 585.3 | 607.2 | 607.2 | +8.9 (+1.49%) | 3,678 |
| 6 Jun 2019 | INR | 589.15 | 607 | 565 | 598.3 | 598.3 | +10.7 (+1.82%) | 3,679 |
| 4 Jun 2019 | INR | 542 | 604.65 | 542 | 587.6 | 587.6 | +52.5 (+9.81%) | 2,577 |
| 3 Jun 2019 | INR | 522.5 | 539.85 | 522.5 | 535.1 | 535.1 | +5.95 (+1.12%) | 208 |
| 31 May 2019 | INR | 541.15 | 554.95 | 525.15 | 529.15 | 529.15 | -6.85 (-1.28%) | 342 |
| 30 May 2019 | INR | 536.35 | 540.2 | 535 | 536 | 536 | -3.5 (-0.65%) | 100,161 |
| 29 May 2019 | INR | 539.1 | 549.25 | 535.05 | 539.5 | 539.5 | +1.9 (+0.35%) | 390 |
| 28 May 2019 | INR | 547.05 | 547.05 | 533.05 | 537.6 | 537.6 | -10.1 (-1.84%) | 228 |
| 27 May 2019 | INR | 549.65 | 550.15 | 546 | 547.7 | 547.7 | +1.3 (+0.24%) | 133 |
| 24 May 2019 | INR | 532 | 549 | 530.75 | 546.4 | 546.4 | +14.8 (+2.78%) | 248 |
| 23 May 2019 | INR | 530.85 | 539 | 528.25 | 531.6 | 531.6 | +5.8 (+1.10%) | 536 |
| 22 May 2019 | INR | 530 | 541.45 | 515.2 | 525.8 | 525.8 | -16.1 (-2.97%) | 15,100 |
| 21 May 2019 | INR | 541.4 | 551 | 531.6 | 541.9 | 541.9 | +0.6 (+0.11%) | 1,446 |
| 20 May 2019 | INR | 534.65 | 545 | 529 | 541.3 | 541.3 | +18.05 (+3.45%) | 800 |
| 17 May 2019 | INR | 526.05 | 530 | 522 | 523.25 | 523.25 | -3.6 (-0.68%) | 278 |
| 16 May 2019 | INR | 540 | 540 | 521 | 526.85 | 526.85 | -8 (-1.50%) | 367 |
| 15 May 2019 | INR | 531 | 542.2 | 527.25 | 534.85 | 534.85 | -22.8 (-4.09%) | 151 |
| 14 May 2019 | INR | 516.25 | 562 | 511.2 | 557.65 | 557.65 | +37.5 (+7.21%) | 1,115 |
| 13 May 2019 | INR | 529.95 | 529.95 | 515.7 | 520.15 | 520.15 | -15.65 (-2.92%) | 198 |
| 10 May 2019 | INR | 541 | 542.15 | 527.65 | 535.8 | 535.8 | -4.65 (-0.86%) | 302 |
| 9 May 2019 | INR | 552.05 | 552.05 | 528.7 | 540.45 | 540.45 | -18.35 (-3.28%) | 744 |
| 8 May 2019 | INR | 556.05 | 567 | 551 | 558.8 | 558.8 | -13.3 (-2.32%) | 2,111 |
| 7 May 2019 | INR | 569.75 | 590 | 547 | 572.1 | 572.1 | +1.9 (+0.33%) | 2,801 |
| 6 May 2019 | INR | 580.7 | 580.7 | 564.55 | 570.2 | 570.2 | -16 (-2.73%) | 55 |
| 3 May 2019 | INR | 585 | 589.8 | 572.5 | 586.2 | 586.2 | -0.35 (-0.06%) | 140 |
| 2 May 2019 | INR | 584.55 | 591.9 | 580 | 586.55 | 586.55 | -12.35 (-2.06%) | 238 |
| 30 Apr 2019 | INR | 589.1 | 600 | 580 | 598.9 | 598.9 | +3.4 (+0.57%) | 819 |
