| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 585.6 | 588.85 | 578.5 | 580.15 | 580.15 | -5.45 (-0.93%) | 88,795 |
| 12 Jun 2019 | INR | 582 | 592.65 | 581 | 585.6 | 585.6 | +5.55 (+0.96%) | 122,324 |
| 11 Jun 2019 | INR | 545 | 596.5 | 542 | 580.05 | 580.05 | +29.95 (+5.44%) | 189,115 |
| 10 Jun 2019 | INR | 554.9 | 556.4 | 545.55 | 550.1 | 550.1 | +0.5 (+0.09%) | 66,096 |
| 7 Jun 2019 | INR | 547.2 | 558 | 540 | 549.6 | 549.6 | +5.05 (+0.93%) | 57,096 |
| 6 Jun 2019 | INR | 530.2 | 549.75 | 530.2 | 544.55 | 544.55 | +5.1 (+0.95%) | 54,818 |
| 4 Jun 2019 | INR | 529.05 | 543 | 529.05 | 539.45 | 539.45 | +6.45 (+1.21%) | 37,908 |
| 3 Jun 2019 | INR | 527.7 | 542 | 521.55 | 533 | 533 | +9.75 (+1.86%) | 27,490 |
| 31 May 2019 | INR | 545 | 552.95 | 517.8 | 523.25 | 523.25 | -20.9 (-3.84%) | 67,664 |
| 30 May 2019 | INR | 526 | 549.95 | 526 | 544.15 | 544.15 | +14.35 (+2.71%) | 48,366 |
| 29 May 2019 | INR | 548 | 548 | 522.55 | 529.8 | 529.8 | -17.7 (-3.23%) | 26,937 |
| 28 May 2019 | INR | 549.9 | 559 | 531 | 547.5 | 547.5 | -2.55 (-0.46%) | 31,977 |
| 27 May 2019 | INR | 518 | 559 | 518 | 550.05 | 550.05 | +24.65 (+4.69%) | 102,572 |
| 24 May 2019 | INR | 516 | 531 | 510 | 525.4 | 525.4 | +10.35 (+2.01%) | 56,376 |
| 23 May 2019 | INR | 524.7 | 537.65 | 506.8 | 515.05 | 515.05 | +3.4 (+0.66%) | 58,186 |
| 22 May 2019 | INR | 508.7 | 518.95 | 505.25 | 511.65 | 511.65 | +3.85 (+0.76%) | 48,483 |
| 21 May 2019 | INR | 510 | 526.6 | 502.65 | 507.8 | 507.8 | -1.35 (-0.27%) | 41,821 |
| 20 May 2019 | INR | 475 | 514.35 | 475 | 509.15 | 509.15 | +39.55 (+8.42%) | 126,742 |
| 17 May 2019 | INR | 458.2 | 478.95 | 458 | 469.6 | 469.6 | +9.3 (+2.02%) | 62,047 |
| 16 May 2019 | INR | 417.4 | 465 | 417.4 | 460.3 | 460.3 | +16.25 (+3.66%) | 51,412 |
| 15 May 2019 | INR | 465 | 465 | 442 | 444.05 | 444.05 | -15.8 (-3.44%) | 42,035 |
| 14 May 2019 | INR | 451 | 463.9 | 396.2 | 459.85 | 459.85 | +7.3 (+1.61%) | 251,847 |
| 13 May 2019 | INR | 486 | 499.95 | 444.1 | 452.55 | 452.55 | -31.2 (-6.45%) | 59,507 |
| 10 May 2019 | INR | 497 | 522.8 | 478 | 483.75 | 483.75 | -17.65 (-3.52%) | 89,898 |
| 9 May 2019 | INR | 478 | 514 | 446 | 501.4 | 501.4 | +3.35 (+0.67%) | 376,102 |
| 8 May 2019 | INR | 516 | 520.85 | 495 | 498.05 | 498.05 | -19.15 (-3.70%) | 74,028 |
| 7 May 2019 | INR | 535.25 | 545.95 | 500.05 | 517.2 | 517.2 | -24.2 (-4.47%) | 68,504 |
| 6 May 2019 | INR | 543 | 545 | 530.05 | 541.4 | 541.4 | -2.6 (-0.48%) | 51,584 |
| 3 May 2019 | INR | 527 | 546.05 | 527 | 544 | 544 | +17 (+3.23%) | 73,467 |
| 2 May 2019 | INR | 513.5 | 530 | 513.5 | 527 | 527 | +4.85 (+0.93%) | 58,470 |
