| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | INR | 534 | 542.05 | 531.8 | 537.75 | 537.75 | +4 (+0.75%) | 662,634 |
| 10 Jun 2019 | INR | 527.4 | 536.4 | 526.35 | 533.75 | 533.75 | +9.45 (+1.80%) | 366,606 |
| 7 Jun 2019 | INR | 527 | 533.9 | 521.35 | 524.3 | 524.3 | -0.05 (-0.01%) | 293,561 |
| 6 Jun 2019 | INR | 540.35 | 540.7 | 521.6 | 524.35 | 524.35 | -13.3 (-2.47%) | 746,521 |
| 4 Jun 2019 | INR | 527 | 544.3 | 527 | 537.65 | 537.65 | +6.75 (+1.27%) | 1,207,456 |
| 3 Jun 2019 | INR | 534 | 540.05 | 525.8 | 530.9 | 530.9 | +0.85 (+0.16%) | 757,760 |
| 31 May 2019 | INR | 532.95 | 537 | 523.45 | 530.05 | 530.05 | +0.45 (+0.08%) | 1,424,077 |
| 30 May 2019 | INR | 526.4 | 537.65 | 520.25 | 529.6 | 529.6 | +5.05 (+0.96%) | 996,626 |
| 29 May 2019 | INR | 527.8 | 527.8 | 521.8 | 524.55 | 524.55 | -0.55 (-0.10%) | 740,288 |
| 28 May 2019 | INR | 524.95 | 529.25 | 519.5 | 525.1 | 525.1 | +1.75 (+0.33%) | 1,554,663 |
| 27 May 2019 | INR | 506 | 526.5 | 502.05 | 523.35 | 523.35 | +17.8 (+3.52%) | 936,898 |
| 24 May 2019 | INR | 493.95 | 508.9 | 488.25 | 505.55 | 505.55 | +13.45 (+2.73%) | 655,521 |
| 23 May 2019 | INR | 490 | 500.45 | 482.75 | 492.1 | 492.1 | +7.35 (+1.52%) | 2,118,710 |
| 22 May 2019 | INR | 483.1 | 487.35 | 471 | 484.75 | 484.75 | +1.9 (+0.39%) | 792,441 |
| 21 May 2019 | INR | 498.95 | 498.95 | 479.8 | 482.85 | 482.85 | -14 (-2.82%) | 708,852 |
| 20 May 2019 | INR | 504.8 | 504.8 | 481.9 | 496.85 | 496.85 | +17.75 (+3.70%) | 313,393 |
| 17 May 2019 | INR | 469.95 | 481 | 467.65 | 479.1 | 479.1 | +10.05 (+2.14%) | 350,387 |
| 16 May 2019 | INR | 475 | 479.1 | 465 | 469.05 | 469.05 | -7.55 (-1.58%) | 605,466 |
| 15 May 2019 | INR | 465.55 | 481 | 465.55 | 476.6 | 476.6 | +7.3 (+1.56%) | 544,867 |
| 14 May 2019 | INR | 471.85 | 473.75 | 462.7 | 469.3 | 469.3 | -0.7 (-0.15%) | 506,530 |
| 13 May 2019 | INR | 476.1 | 484.8 | 467.6 | 470 | 470 | -5.8 (-1.22%) | 386,771 |
| 10 May 2019 | INR | 473.5 | 480.5 | 471.85 | 475.8 | 475.8 | +1.9 (+0.40%) | 665,445 |
| 9 May 2019 | INR | 473.65 | 478.15 | 470 | 473.9 | 473.9 | -3.3 (-0.69%) | 841,679 |
| 8 May 2019 | INR | 493.3 | 493.3 | 475.1 | 477.2 | 477.2 | -12.65 (-2.58%) | 654,850 |
| 7 May 2019 | INR | 496 | 500.95 | 488.75 | 489.85 | 489.85 | -5.65 (-1.14%) | 287,311 |
| 6 May 2019 | INR | 505 | 505.5 | 490.2 | 495.5 | 495.5 | -9.8 (-1.94%) | 314,874 |
| 3 May 2019 | INR | 514.85 | 516 | 501.5 | 505.3 | 505.3 | -8.25 (-1.61%) | 673,974 |
| 2 May 2019 | INR | 498 | 520.9 | 494 | 513.55 | 513.55 | +20.35 (+4.13%) | 2,010,622 |
| 30 Apr 2019 | INR | 489 | 498.1 | 480 | 493.2 | 493.2 | -0.75 (-0.15%) | 1,042,076 |
| 26 Apr 2019 | INR | 499 | 508.5 | 488.65 | 493.95 | 493.95 | +1.75 (+0.36%) | 849,029 |
