| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 580 | 590.5 | 580 | 585.15 | 585.15 | +9.4 (+1.63%) | 7,123 |
| 11 Jun 2019 | INR | 542 | 591 | 542 | 575.75 | 575.75 | +29.7 (+5.44%) | 20,960 |
| 10 Jun 2019 | INR | 552 | 553.85 | 544 | 546.05 | 546.05 | -3.6 (-0.65%) | 4,338 |
| 7 Jun 2019 | INR | 549.85 | 552 | 541 | 549.65 | 549.65 | +8.65 (+1.60%) | 4,911 |
| 6 Jun 2019 | INR | 533 | 547.85 | 532.95 | 541 | 541 | +4.25 (+0.79%) | 4,547 |
| 4 Jun 2019 | INR | 529 | 541.9 | 529 | 536.75 | 536.75 | +5.15 (+0.97%) | 6,083 |
| 3 Jun 2019 | INR | 525 | 540 | 523 | 531.6 | 531.6 | +5.55 (+1.06%) | 3,429 |
| 31 May 2019 | INR | 546 | 550.5 | 519.9 | 526.05 | 526.05 | -13.55 (-2.51%) | 4,744 |
| 30 May 2019 | INR | 529.85 | 548.5 | 529.3 | 539.6 | 539.6 | +10.45 (+1.97%) | 5,015 |
| 29 May 2019 | INR | 545.05 | 546 | 522.35 | 529.15 | 529.15 | -19.5 (-3.55%) | 1,497 |
| 28 May 2019 | INR | 550 | 556.2 | 532.6 | 548.65 | 548.65 | +5.45 (+1.00%) | 5,690 |
| 27 May 2019 | INR | 517 | 555 | 517 | 543.2 | 543.2 | +21.2 (+4.06%) | 13,785 |
| 24 May 2019 | INR | 520 | 529.95 | 515 | 522 | 522 | +9.45 (+1.84%) | 8,608 |
| 23 May 2019 | INR | 520 | 535 | 505.6 | 512.55 | 512.55 | +2.4 (+0.47%) | 5,979 |
| 22 May 2019 | INR | 508 | 518 | 505.55 | 510.15 | 510.15 | +7.55 (+1.50%) | 5,464 |
| 21 May 2019 | INR | 520 | 525 | 498.75 | 502.6 | 502.6 | -2.5 (-0.49%) | 6,043 |
| 20 May 2019 | INR | 475 | 509.95 | 475 | 505.1 | 505.1 | +40.6 (+8.74%) | 8,614 |
| 17 May 2019 | INR | 464.45 | 477 | 447 | 464.5 | 464.5 | +6.75 (+1.47%) | 14,715 |
| 16 May 2019 | INR | 440 | 463.95 | 432.65 | 457.75 | 457.75 | +12.55 (+2.82%) | 4,410 |
| 15 May 2019 | INR | 457.2 | 459.85 | 442.55 | 445.2 | 445.2 | -10.15 (-2.23%) | 2,598 |
| 14 May 2019 | INR | 450 | 459 | 398.7 | 455.35 | 455.35 | +4 (+0.89%) | 25,805 |
| 13 May 2019 | INR | 479.5 | 497.05 | 442.15 | 451.35 | 451.35 | -32.1 (-6.64%) | 10,602 |
| 10 May 2019 | INR | 502 | 520 | 480 | 483.45 | 483.45 | -18.1 (-3.61%) | 10,472 |
| 9 May 2019 | INR | 495 | 512.1 | 450.25 | 501.55 | 501.55 | +5.2 (+1.05%) | 36,121 |
| 8 May 2019 | INR | 519.9 | 520 | 493 | 496.35 | 496.35 | -17.65 (-3.43%) | 6,283 |
| 7 May 2019 | INR | 538 | 545 | 510.05 | 514 | 514 | -25.9 (-4.80%) | 3,494 |
| 6 May 2019 | INR | 545 | 545 | 529.5 | 539.9 | 539.9 | -1.55 (-0.29%) | 3,163 |
| 3 May 2019 | INR | 520 | 546 | 520 | 541.45 | 541.45 | +15.85 (+3.02%) | 6,370 |
| 2 May 2019 | INR | 512 | 530 | 512 | 525.6 | 525.6 | +3.7 (+0.71%) | 4,201 |
| 30 Apr 2019 | INR | 496.5 | 525.05 | 496.5 | 521.9 | 521.9 | +17.3 (+3.43%) | 6,639 |
