| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 587.25 | 593.95 | 571.85 | 575.2 | 575.2 | -14.5 (-2.46%) | 69,814 |
| 11 Jun 2019 | INR | 583.15 | 594.45 | 580.5 | 589.7 | 589.7 | +8.95 (+1.54%) | 72,275 |
| 10 Jun 2019 | INR | 587.2 | 596.4 | 577.75 | 580.75 | 580.75 | -5.5 (-0.94%) | 82,779 |
| 7 Jun 2019 | INR | 577.8 | 589.1 | 568.7 | 586.25 | 586.25 | +8.35 (+1.44%) | 87,961 |
| 6 Jun 2019 | INR | 606.5 | 608 | 575 | 577.9 | 577.9 | -26.3 (-4.35%) | 164,873 |
| 4 Jun 2019 | INR | 604 | 612.75 | 598.5 | 604.2 | 604.2 | -2.75 (-0.45%) | 89,986 |
| 3 Jun 2019 | INR | 592 | 610.25 | 584.05 | 606.95 | 606.95 | +7.9 (+1.32%) | 153,008 |
| 31 May 2019 | INR | 619.75 | 620.5 | 592.55 | 599.05 | 599.05 | -17.7 (-2.87%) | 134,937 |
| 30 May 2019 | INR | 619 | 620 | 606.3 | 616.75 | 616.75 | -2.6 (-0.42%) | 97,195 |
| 29 May 2019 | INR | 631.95 | 632 | 615.8 | 619.35 | 619.35 | -11.7 (-1.85%) | 82,122 |
| 28 May 2019 | INR | 642.1 | 642.1 | 627.65 | 631.05 | 631.05 | -6.95 (-1.09%) | 54,738 |
| 27 May 2019 | INR | 639 | 649.55 | 635.05 | 638 | 638 | +4.5 (+0.71%) | 137,189 |
| 24 May 2019 | INR | 611.7 | 639 | 609.2 | 633.5 | 633.5 | +32.05 (+5.33%) | 197,717 |
| 23 May 2019 | INR | 601.9 | 621.5 | 595.8 | 601.45 | 601.45 | +7.4 (+1.25%) | 235,685 |
| 22 May 2019 | INR | 599.95 | 603 | 587.8 | 594.05 | 594.05 | -1.4 (-0.24%) | 85,690 |
| 21 May 2019 | INR | 595 | 613.55 | 585.35 | 595.45 | 595.45 | +8.15 (+1.39%) | 213,064 |
| 20 May 2019 | INR | 575 | 594 | 570.2 | 587.3 | 587.3 | +28.35 (+5.07%) | 245,612 |
| 17 May 2019 | INR | 566.8 | 568.7 | 549.3 | 558.95 | 558.95 | -3.65 (-0.65%) | 141,565 |
| 16 May 2019 | INR | 542.5 | 565 | 542.5 | 562.6 | 562.6 | +12.75 (+2.32%) | 225,055 |
| 15 May 2019 | INR | 577 | 579.45 | 545.2 | 549.85 | 549.85 | -22.25 (-3.89%) | 149,629 |
| 14 May 2019 | INR | 571 | 582.5 | 564.65 | 572.1 | 572.1 | +0.1 (+0.02%) | 127,603 |
| 13 May 2019 | INR | 595.5 | 598.7 | 568.9 | 572 | 572 | -26.3 (-4.40%) | 134,304 |
| 10 May 2019 | INR | 612 | 615.65 | 591 | 598.3 | 598.3 | -11.55 (-1.89%) | 130,232 |
| 9 May 2019 | INR | 627 | 627 | 608 | 609.85 | 609.85 | -18.8 (-2.99%) | 122,802 |
| 8 May 2019 | INR | 644.4 | 648 | 625.1 | 628.65 | 628.65 | -20.3 (-3.13%) | 131,181 |
| 7 May 2019 | INR | 668.35 | 668.35 | 641.85 | 648.95 | 648.95 | -15.75 (-2.37%) | 147,678 |
| 6 May 2019 | INR | 657 | 671.6 | 655 | 664.7 | 664.7 | -0.5 (-0.08%) | 56,896 |
| 3 May 2019 | INR | 680 | 685.75 | 663.3 | 665.2 | 665.2 | -15.3 (-2.25%) | 80,225 |
| 2 May 2019 | INR | 715.2 | 715.2 | 677.05 | 680.5 | 680.5 | -59.4 (-8.03%) | 203,894 |
| 30 Apr 2019 | INR | 734.3 | 743.05 | 720.9 | 739.9 | 739.9 | +6.55 (+0.89%) | 61,208 |
