| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | INR | 603 | 609.9 | 585.55 | 591 | 591 | -13.55 (-2.24%) | 7,852 |
| 7 Jun 2019 | INR | 601.1 | 610 | 600.05 | 604.55 | 604.55 | +0.5 (+0.08%) | 5,092 |
| 6 Jun 2019 | INR | 611.95 | 628.8 | 601.5 | 604.05 | 604.05 | -9 (-1.47%) | 5,436 |
| 4 Jun 2019 | INR | 613 | 624.95 | 602.65 | 613.05 | 613.05 | -8.55 (-1.38%) | 11,290 |
| 3 Jun 2019 | INR | 639.35 | 648.7 | 615 | 621.6 | 621.6 | -17.75 (-2.78%) | 11,101 |
| 31 May 2019 | INR | 626.1 | 648.8 | 623.5 | 639.35 | 639.35 | +4.45 (+0.70%) | 9,594 |
| 30 May 2019 | INR | 618.2 | 650 | 618.2 | 634.9 | 634.9 | +10.5 (+1.68%) | 19,370 |
| 29 May 2019 | INR | 634.95 | 651 | 611.2 | 624.4 | 624.4 | +6.8 (+1.10%) | 57,337 |
| 28 May 2019 | INR | 638.5 | 645 | 610.2 | 617.6 | 617.6 | -20.95 (-3.28%) | 14,536 |
| 27 May 2019 | INR | 622.65 | 645 | 622.65 | 638.55 | 638.55 | -1.6 (-0.25%) | 15,767 |
| 24 May 2019 | INR | 618.3 | 660 | 614.75 | 640.15 | 640.15 | +29.85 (+4.89%) | 22,044 |
| 23 May 2019 | INR | 604.45 | 710.8 | 596 | 610.3 | 610.3 | +7.9 (+1.31%) | 13,049 |
| 22 May 2019 | INR | 586.5 | 605 | 585 | 602.4 | 602.4 | +18.75 (+3.21%) | 1,723 |
| 21 May 2019 | INR | 601.8 | 601.8 | 580.55 | 583.65 | 583.65 | -9.3 (-1.57%) | 3,448 |
| 20 May 2019 | INR | 628.5 | 635 | 586 | 592.95 | 592.95 | -27 (-4.36%) | 11,010 |
| 17 May 2019 | INR | 620.4 | 630 | 610 | 619.95 | 619.95 | -0.45 (-0.07%) | 1,971 |
| 16 May 2019 | INR | 619.95 | 624 | 616 | 620.4 | 620.4 | +1.95 (+0.32%) | 688 |
| 15 May 2019 | INR | 615.55 | 628 | 615 | 618.45 | 618.45 | -3.85 (-0.62%) | 3,032 |
| 14 May 2019 | INR | 606.8 | 630 | 596 | 622.3 | 622.3 | +15.5 (+2.55%) | 9,552 |
| 13 May 2019 | INR | 618 | 618 | 600 | 606.8 | 606.8 | +1.55 (+0.26%) | 4,194 |
| 10 May 2019 | INR | 592.1 | 607 | 592 | 605.25 | 605.25 | +6.6 (+1.10%) | 3,903 |
| 9 May 2019 | INR | 601.05 | 612 | 591.55 | 598.65 | 598.65 | -13.85 (-2.26%) | 4,226 |
| 8 May 2019 | INR | 605.35 | 616.95 | 601.65 | 612.5 | 612.5 | -0.95 (-0.15%) | 5,491 |
| 7 May 2019 | INR | 606 | 622 | 600.1 | 613.45 | 613.45 | +15 (+2.51%) | 9,672 |
| 6 May 2019 | INR | 569 | 602 | 568.3 | 598.45 | 598.45 | +23.6 (+4.11%) | 28,866 |
| 3 May 2019 | INR | 589 | 589 | 566.5 | 574.85 | 574.85 | +2.7 (+0.47%) | 6,111 |
| 2 May 2019 | INR | 569.45 | 579.95 | 559 | 572.15 | 572.15 | +7.15 (+1.27%) | 1,942 |
| 30 Apr 2019 | INR | 558 | 567 | 551.15 | 565 | 565 | +7.95 (+1.43%) | 2,901 |
| 26 Apr 2019 | INR | 566 | 576.95 | 555.1 | 557.05 | 557.05 | -1.4 (-0.25%) | 3,846 |
| 25 Apr 2019 | INR | 554.25 | 564 | 553.25 | 558.45 | 558.45 | +2.85 (+0.51%) | 1,578 |
