| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 586 | 594.2 | 571.6 | 575.3 | 575.3 | -14.5 (-2.46%) | 1,191,214 |
| 11 Jun 2019 | INR | 585.95 | 594.8 | 578.5 | 589.8 | 589.8 | +8.45 (+1.45%) | 1,197,677 |
| 10 Jun 2019 | INR | 590.9 | 596.6 | 578 | 581.35 | 581.35 | -5 (-0.85%) | 1,438,346 |
| 7 Jun 2019 | INR | 575 | 589.5 | 568.5 | 586.35 | 586.35 | +8.4 (+1.45%) | 1,707,953 |
| 6 Jun 2019 | INR | 605.7 | 607.95 | 575.45 | 577.95 | 577.95 | -25.05 (-4.15%) | 1,903,377 |
| 4 Jun 2019 | INR | 601.05 | 612.2 | 597 | 603 | 603 | -2.75 (-0.45%) | 1,739,309 |
| 3 Jun 2019 | INR | 595 | 610 | 583.2 | 605.75 | 605.75 | +7.8 (+1.30%) | 2,888,871 |
| 31 May 2019 | INR | 619.4 | 620.95 | 590.6 | 597.95 | 597.95 | -18.35 (-2.98%) | 2,251,781 |
| 30 May 2019 | INR | 617.05 | 620 | 606.3 | 616.3 | 616.3 | -2.1 (-0.34%) | 1,901,625 |
| 29 May 2019 | INR | 630.4 | 630.4 | 615.1 | 618.4 | 618.4 | -12 (-1.90%) | 1,973,161 |
| 28 May 2019 | INR | 640.5 | 641.75 | 627.6 | 630.4 | 630.4 | -7.7 (-1.21%) | 1,299,143 |
| 27 May 2019 | INR | 637.75 | 649.5 | 635.5 | 638.1 | 638.1 | +3.2 (+0.50%) | 1,664,553 |
| 24 May 2019 | INR | 609 | 639.5 | 605 | 634.9 | 634.9 | +31.95 (+5.30%) | 3,417,071 |
| 23 May 2019 | INR | 610 | 621.25 | 598.15 | 602.95 | 602.95 | +8.6 (+1.45%) | 3,018,241 |
| 22 May 2019 | INR | 599.75 | 602.55 | 587.1 | 594.35 | 594.35 | -1.4 (-0.23%) | 1,364,058 |
| 21 May 2019 | INR | 596 | 613.55 | 585.15 | 595.75 | 595.75 | +7.1 (+1.21%) | 3,109,337 |
| 20 May 2019 | INR | 577 | 594.5 | 570 | 588.65 | 588.65 | +28.6 (+5.11%) | 2,190,498 |
| 17 May 2019 | INR | 563 | 568.55 | 549.05 | 560.05 | 560.05 | -1.5 (-0.27%) | 2,590,970 |
| 16 May 2019 | INR | 545 | 565 | 542 | 561.55 | 561.55 | +11.6 (+2.11%) | 3,082,335 |
| 15 May 2019 | INR | 576.9 | 579.45 | 545 | 549.95 | 549.95 | -22.4 (-3.91%) | 2,186,826 |
| 14 May 2019 | INR | 572 | 582.7 | 564.9 | 572.35 | 572.35 | -0.35 (-0.06%) | 2,649,863 |
| 13 May 2019 | INR | 591 | 598.9 | 568.7 | 572.7 | 572.7 | -25.3 (-4.23%) | 1,915,224 |
| 10 May 2019 | INR | 610 | 615 | 592.6 | 598 | 598 | -11.85 (-1.94%) | 1,659,226 |
| 9 May 2019 | INR | 624 | 626.05 | 607.55 | 609.85 | 609.85 | -17.9 (-2.85%) | 2,209,472 |
| 8 May 2019 | INR | 643.6 | 647.85 | 625 | 627.75 | 627.75 | -21 (-3.24%) | 2,824,401 |
| 7 May 2019 | INR | 666.2 | 668.6 | 642 | 648.75 | 648.75 | -15.7 (-2.36%) | 2,782,681 |
| 6 May 2019 | INR | 656.95 | 671.95 | 653.1 | 664.45 | 664.45 | -0.8 (-0.12%) | 1,192,463 |
| 3 May 2019 | INR | 676 | 686 | 663 | 665.25 | 665.25 | -15.6 (-2.29%) | 1,942,083 |
| 2 May 2019 | INR | 713.5 | 714 | 676.55 | 680.85 | 680.85 | -58.05 (-7.86%) | 3,306,630 |
| 30 Apr 2019 | INR | 734 | 744 | 720 | 738.9 | 738.9 | +4.8 (+0.65%) | 1,150,991 |
