| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 579 | 587.9 | 576 | 583.7 | 583.7 | +6.15 (+1.06%) | 513 |
| 11 Jun 2019 | INR | 580 | 590 | 575 | 577.55 | 577.55 | -0.95 (-0.16%) | 1,013 |
| 10 Jun 2019 | INR | 593.3 | 605 | 576.5 | 578.5 | 578.5 | -9.25 (-1.57%) | 1,960 |
| 7 Jun 2019 | INR | 591.95 | 603.9 | 585 | 587.75 | 587.75 | -2.3 (-0.39%) | 1,805 |
| 6 Jun 2019 | INR | 601.9 | 601.95 | 590 | 590.05 | 590.05 | -0.3 (-0.05%) | 486 |
| 4 Jun 2019 | INR | 584 | 606.05 | 584 | 590.35 | 590.35 | +2.9 (+0.49%) | 936 |
| 3 Jun 2019 | INR | 602.95 | 617.05 | 580.15 | 587.45 | 587.45 | -21.9 (-3.59%) | 2,635 |
| 31 May 2019 | INR | 606 | 621 | 605 | 609.35 | 609.35 | -1.05 (-0.17%) | 2,293 |
| 30 May 2019 | INR | 608.95 | 613 | 605 | 610.4 | 610.4 | +1.5 (+0.25%) | 724 |
| 29 May 2019 | INR | 608.45 | 619.05 | 605.05 | 608.9 | 608.9 | -10.4 (-1.68%) | 874 |
| 28 May 2019 | INR | 595 | 625.25 | 595 | 619.3 | 619.3 | +24.1 (+4.05%) | 4,514 |
| 27 May 2019 | INR | 583.95 | 607.05 | 582.05 | 595.2 | 595.2 | -0.4 (-0.07%) | 1,986 |
| 24 May 2019 | INR | 612 | 612 | 580.1 | 595.6 | 595.6 | +5.1 (+0.86%) | 1,590 |
| 23 May 2019 | INR | 605.05 | 614.95 | 577.7 | 590.5 | 590.5 | -8.2 (-1.37%) | 2,105 |
| 22 May 2019 | INR | 596.05 | 603.8 | 572 | 598.7 | 598.7 | +20.9 (+3.62%) | 1,125 |
| 21 May 2019 | INR | 613.95 | 613.95 | 576.05 | 577.8 | 577.8 | -8 (-1.37%) | 920 |
| 20 May 2019 | INR | 589 | 614 | 581.1 | 585.8 | 585.8 | +5.8 (+1%) | 2,133 |
| 17 May 2019 | INR | 572.55 | 604 | 561.5 | 580 | 580 | +15.55 (+2.75%) | 1,781 |
| 16 May 2019 | INR | 568 | 574.95 | 559.95 | 564.45 | 564.45 | -1.05 (-0.19%) | 957 |
| 15 May 2019 | INR | 565 | 581.65 | 561 | 565.5 | 565.5 | -12.7 (-2.20%) | 2,419 |
| 14 May 2019 | INR | 580.25 | 581.65 | 566.25 | 578.2 | 578.2 | -4.95 (-0.85%) | 1,680 |
| 13 May 2019 | INR | 593.95 | 610 | 580.2 | 583.15 | 583.15 | -4.95 (-0.84%) | 1,627 |
| 10 May 2019 | INR | 601 | 601 | 586.1 | 588.1 | 588.1 | -12.4 (-2.06%) | 1,079 |
| 9 May 2019 | INR | 607.45 | 614 | 590.15 | 600.5 | 600.5 | -11.05 (-1.81%) | 731 |
| 8 May 2019 | INR | 613.95 | 620 | 605.9 | 611.55 | 611.55 | -0.7 (-0.11%) | 1,502 |
| 7 May 2019 | INR | 620.05 | 622 | 612.25 | 612.25 | 612.25 | -8.65 (-1.39%) | 1,301 |
| 6 May 2019 | INR | 629 | 629 | 615.2 | 620.9 | 620.9 | +2.05 (+0.33%) | 891 |
| 3 May 2019 | INR | 620 | 627.95 | 615.25 | 618.85 | 618.85 | +3.4 (+0.55%) | 373 |
| 2 May 2019 | INR | 621.4 | 629.7 | 614.1 | 615.45 | 615.45 | -11.55 (-1.84%) | 2,388 |
| 30 Apr 2019 | INR | 637.7 | 637.7 | 610.2 | 627 | 627 | -10.7 (-1.68%) | 1,432 |
