| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2019 | INR | 622 | 632.25 | 616.7 | 621.9 | 621.9 | +5.8 (+0.94%) | 337,170 |
| 22 May 2019 | INR | 628.95 | 628.95 | 603 | 616.1 | 616.1 | -13 (-2.07%) | 996,390 |
| 21 May 2019 | INR | 644.05 | 644.45 | 626 | 629.1 | 629.1 | -11.75 (-1.83%) | 180,050 |
| 20 May 2019 | INR | 649 | 653 | 637 | 640.85 | 640.85 | +10.15 (+1.61%) | 703,340 |
| 17 May 2019 | INR | 624.4 | 634 | 623.9 | 630.7 | 630.7 | +4.95 (+0.79%) | 236,670 |
| 16 May 2019 | INR | 630 | 639.7 | 620.75 | 625.75 | 625.75 | -0.75 (-0.12%) | 665,310 |
| 15 May 2019 | INR | 639.95 | 639.95 | 612.1 | 626.5 | 626.5 | -5.95 (-0.94%) | 768,550 |
| 14 May 2019 | INR | 625 | 634.95 | 620.9 | 632.45 | 632.45 | +6.6 (+1.05%) | 289,140 |
| 13 May 2019 | INR | 638 | 638.05 | 624.05 | 625.85 | 625.85 | -9.05 (-1.43%) | 184,390 |
| 10 May 2019 | INR | 635.5 | 645.55 | 633.2 | 634.9 | 634.9 | -0.65 (-0.10%) | 266,840 |
| 9 May 2019 | INR | 636 | 637.3 | 625.25 | 635.55 | 635.55 | -0.45 (-0.07%) | 355,630 |
| 8 May 2019 | INR | 638 | 644.7 | 632.6 | 636 | 636 | -7.1 (-1.10%) | 297,980 |
| 7 May 2019 | INR | 649 | 651.15 | 640.95 | 643.1 | 643.1 | -0.4 (-0.06%) | 269,820 |
| 6 May 2019 | INR | 657 | 658 | 640.5 | 643.5 | 643.5 | -15 (-2.28%) | 718,600 |
| 3 May 2019 | INR | 658.1 | 663 | 655.2 | 658.5 | 658.5 | -0.5 (-0.08%) | 230,650 |
| 2 May 2019 | INR | 660 | 667.5 | 654 | 659 | 659 | -3.35 (-0.51%) | 214,160 |
| 30 Apr 2019 | INR | 666.55 | 666.9 | 658.3 | 662.35 | 662.35 | -4.2 (-0.63%) | 310,280 |
| 26 Apr 2019 | INR | 670.9 | 675 | 664.05 | 666.55 | 666.55 | -2.4 (-0.36%) | 259,360 |
| 25 Apr 2019 | INR | 675.55 | 677.75 | 666.1 | 668.95 | 668.95 | -5.4 (-0.80%) | 217,480 |
| 24 Apr 2019 | INR | 678.8 | 680 | 671 | 674.35 | 674.35 | -1.05 (-0.16%) | 291,260 |
| 23 Apr 2019 | INR | 674.55 | 684.6 | 674.05 | 675.4 | 675.4 | -2.55 (-0.38%) | 359,380 |
| 22 Apr 2019 | INR | 689.55 | 691 | 674 | 677.95 | 677.95 | -15.2 (-2.19%) | 493,430 |
| 18 Apr 2019 | INR | 712 | 712 | 690.25 | 693.15 | 693.15 | -13.1 (-1.85%) | 349,950 |
| 16 Apr 2019 | INR | 705 | 712.3 | 700.7 | 706.25 | 706.25 | +2.45 (+0.35%) | 627,380 |
| 15 Apr 2019 | INR | 689.1 | 706.5 | 689.1 | 703.8 | 703.8 | +11.2 (+1.62%) | 742,930 |
| 12 Apr 2019 | INR | 682.2 | 694.4 | 682.2 | 692.6 | 692.6 | +9.55 (+1.40%) | 612,410 |
| 11 Apr 2019 | INR | 684.45 | 693.9 | 680.65 | 683.05 | 683.05 | -1.5 (-0.22%) | 860,760 |
| 10 Apr 2019 | INR | 670 | 689.5 | 666.1 | 684.55 | 684.55 | +9.15 (+1.35%) | 866,700 |
| 9 Apr 2019 | INR | 677.2 | 683.5 | 673 | 675.4 | 675.4 | -4.45 (-0.65%) | 403,460 |
| 8 Apr 2019 | INR | 675.5 | 686 | 673.5 | 679.85 | 679.85 | -1.8 (-0.26%) | 1,170,000 |
