| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 534.9 | 548 | 522 | 523.7 | 523.7 | -3.95 (-0.75%) | 12,448 |
| 11 Jun 2019 | INR | 533.7 | 534 | 526 | 527.65 | 527.65 | -5.35 (-1.00%) | 12,846 |
| 10 Jun 2019 | INR | 524.55 | 535.9 | 524.55 | 533 | 533 | +4.15 (+0.78%) | 13,755 |
| 7 Jun 2019 | INR | 535 | 535 | 518.75 | 528.85 | 528.85 | -8.45 (-1.57%) | 30,460 |
| 6 Jun 2019 | INR | 540.2 | 545.7 | 535.55 | 537.3 | 537.3 | -3.15 (-0.58%) | 14,689 |
| 4 Jun 2019 | INR | 546.55 | 554 | 539.3 | 540.45 | 540.45 | -6.1 (-1.12%) | 30,990 |
| 3 Jun 2019 | INR | 547.05 | 548.6 | 540 | 546.55 | 546.55 | +0.9 (+0.16%) | 16,074 |
| 31 May 2019 | INR | 547.25 | 548.6 | 537.8 | 545.65 | 545.65 | -9.7 (-1.75%) | 47,761 |
| 30 May 2019 | INR | 533 | 557.5 | 533 | 555.35 | 555.35 | +8 (+1.46%) | 53,361 |
| 29 May 2019 | INR | 560 | 560 | 540 | 547.35 | 547.35 | -11.55 (-2.07%) | 42,950 |
| 28 May 2019 | INR | 575 | 575 | 557 | 558.9 | 558.9 | -1.8 (-0.32%) | 14,421 |
| 27 May 2019 | INR | 562 | 564.75 | 557.7 | 560.7 | 560.7 | +1.65 (+0.30%) | 14,319 |
| 24 May 2019 | INR | 562.7 | 566.05 | 555.2 | 559.05 | 559.05 | -3.65 (-0.65%) | 28,991 |
| 23 May 2019 | INR | 575.5 | 581.35 | 560 | 562.7 | 562.7 | -6.9 (-1.21%) | 34,421 |
| 22 May 2019 | INR | 576.8 | 578 | 567.4 | 569.6 | 569.6 | -5.45 (-0.95%) | 16,977 |
| 21 May 2019 | INR | 586.9 | 586.9 | 566.35 | 575.05 | 575.05 | -0.6 (-0.10%) | 24,159 |
| 20 May 2019 | INR | 585.3 | 594.9 | 572.75 | 575.65 | 575.65 | -5.6 (-0.96%) | 29,055 |
| 17 May 2019 | INR | 576.5 | 585.35 | 570.05 | 581.25 | 581.25 | +2.55 (+0.44%) | 18,854 |
| 16 May 2019 | INR | 596 | 596 | 567.8 | 578.7 | 578.7 | -10.9 (-1.85%) | 36,923 |
| 15 May 2019 | INR | 605.05 | 613.35 | 587.15 | 589.6 | 589.6 | -13.35 (-2.21%) | 27,602 |
| 14 May 2019 | INR | 581.1 | 608.9 | 581.1 | 602.95 | 602.95 | +11.3 (+1.91%) | 41,293 |
| 13 May 2019 | INR | 608 | 615.8 | 589.35 | 591.65 | 591.65 | -25.95 (-4.20%) | 42,567 |
| 10 May 2019 | INR | 610.05 | 626.3 | 607.55 | 617.6 | 617.6 | +7.1 (+1.16%) | 24,630 |
| 9 May 2019 | INR | 600 | 613 | 595.45 | 610.5 | 610.5 | +7.65 (+1.27%) | 30,176 |
| 8 May 2019 | INR | 633.6 | 635 | 597 | 602.85 | 602.85 | -31 (-4.89%) | 48,288 |
| 7 May 2019 | INR | 624 | 637 | 624 | 633.85 | 633.85 | +9.95 (+1.59%) | 15,386 |
| 6 May 2019 | INR | 630 | 636.25 | 618.75 | 623.9 | 623.9 | -8.05 (-1.27%) | 27,660 |
| 3 May 2019 | INR | 626.05 | 634.7 | 618.8 | 631.95 | 631.95 | +5.45 (+0.87%) | 19,094 |
| 2 May 2019 | INR | 637.95 | 639.35 | 622 | 626.5 | 626.5 | -11.5 (-1.80%) | 22,069 |
| 30 Apr 2019 | INR | 646 | 653.6 | 634.1 | 638 | 638 | -7.4 (-1.15%) | 33,400 |
