| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 542.1 | 543.65 | 538.55 | 541.9 | 541.9 | -5.65 (-1.03%) | 1,782 |
| 11 Jun 2019 | INR | 542.35 | 550 | 539.05 | 547.55 | 547.55 | +4.55 (+0.84%) | 298 |
| 10 Jun 2019 | INR | 535.75 | 544.5 | 535.75 | 543 | 543 | +3 (+0.56%) | 2,305 |
| 7 Jun 2019 | INR | 537.85 | 542.95 | 535 | 540 | 540 | +0.95 (+0.18%) | 2,992 |
| 6 Jun 2019 | INR | 542.45 | 542.45 | 538.7 | 539.05 | 539.05 | -1 (-0.19%) | 3,076 |
| 4 Jun 2019 | INR | 543.8 | 548.1 | 530 | 540.05 | 540.05 | -3.75 (-0.69%) | 5,067 |
| 3 Jun 2019 | INR | 560 | 560 | 534 | 543.8 | 543.8 | -18.9 (-3.36%) | 9,137 |
| 31 May 2019 | INR | 559.05 | 564 | 558.45 | 562.7 | 562.7 | -0.9 (-0.16%) | 6,331 |
| 30 May 2019 | INR | 562.4 | 565 | 562.4 | 563.6 | 563.6 | +4.05 (+0.72%) | 5,421 |
| 29 May 2019 | INR | 561.05 | 565.2 | 555.65 | 559.55 | 559.55 | -5.4 (-0.96%) | 9,115 |
| 28 May 2019 | INR | 568.95 | 568.95 | 560.25 | 564.95 | 564.95 | +7.4 (+1.33%) | 7,296 |
| 27 May 2019 | INR | 568.7 | 568.7 | 550.15 | 557.55 | 557.55 | -3.45 (-0.61%) | 9,622 |
| 24 May 2019 | INR | 564.05 | 565 | 551.7 | 561 | 561 | -0.85 (-0.15%) | 10,302 |
| 23 May 2019 | INR | 564.85 | 565 | 549 | 561.85 | 561.85 | +0.4 (+0.07%) | 8,378 |
| 22 May 2019 | INR | 557.7 | 564.9 | 556.25 | 561.45 | 561.45 | +9.5 (+1.72%) | 7,287 |
| 21 May 2019 | INR | 551.3 | 559.9 | 548 | 551.95 | 551.95 | +2.25 (+0.41%) | 13,409 |
| 20 May 2019 | INR | 544 | 553.1 | 539.9 | 549.7 | 549.7 | +24.3 (+4.63%) | 14,577 |
| 17 May 2019 | INR | 509.4 | 535 | 505 | 525.4 | 525.4 | +20.45 (+4.05%) | 18,773 |
| 16 May 2019 | INR | 525.05 | 540 | 491.65 | 504.95 | 504.95 | -27.9 (-5.24%) | 39,652 |
| 15 May 2019 | INR | 502.9 | 538.75 | 497.4 | 532.85 | 532.85 | +37.4 (+7.55%) | 26,057 |
| 14 May 2019 | INR | 518 | 518 | 482.1 | 495.45 | 495.45 | -28.6 (-5.46%) | 10,174 |
| 13 May 2019 | INR | 540.3 | 540.3 | 520 | 524.05 | 524.05 | -20.85 (-3.83%) | 9,315 |
| 10 May 2019 | INR | 538.3 | 552.45 | 522.95 | 544.9 | 544.9 | +14.6 (+2.75%) | 8,801 |
| 9 May 2019 | INR | 562 | 562 | 523.4 | 530.3 | 530.3 | -23.4 (-4.23%) | 12,946 |
| 8 May 2019 | INR | 549.95 | 562 | 548.05 | 553.7 | 553.7 | +2.25 (+0.41%) | 8,113 |
| 7 May 2019 | INR | 562.8 | 567 | 545.05 | 551.45 | 551.45 | -3 (-0.54%) | 9,004 |
| 6 May 2019 | INR | 560 | 569 | 549.7 | 554.45 | 554.45 | -11.25 (-1.99%) | 16,926 |
| 3 May 2019 | INR | 576.7 | 576.7 | 560.4 | 565.7 | 565.7 | -2.45 (-0.43%) | 12,540 |
| 2 May 2019 | INR | 554.55 | 570 | 550.45 | 568.15 | 568.15 | +19.2 (+3.50%) | 7,493 |
| 30 Apr 2019 | INR | 555 | 559.5 | 541.65 | 548.95 | 548.95 | -10.2 (-1.82%) | 34,711 |
