| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 592 | 593.6 | 577.55 | 589 | 589 | +0.5 (+0.08%) | 3,374 |
| 11 Jun 2019 | INR | 594.05 | 597.95 | 585 | 588.5 | 588.5 | -5.55 (-0.93%) | 7,209 |
| 10 Jun 2019 | INR | 600 | 607.5 | 590.45 | 594.05 | 594.05 | +0.8 (+0.13%) | 2,641 |
| 7 Jun 2019 | INR | 584.35 | 596 | 582 | 593.25 | 593.25 | +8.95 (+1.53%) | 5,719 |
| 6 Jun 2019 | INR | 588 | 588.15 | 575 | 584.3 | 584.3 | -0.3 (-0.05%) | 341,245 |
| 4 Jun 2019 | INR | 587.05 | 596.95 | 583.2 | 584.6 | 584.6 | -2.2 (-0.37%) | 9,566 |
| 3 Jun 2019 | INR | 594.4 | 598.9 | 581.1 | 586.8 | 586.8 | -8.95 (-1.50%) | 9,378 |
| 31 May 2019 | INR | 600.8 | 607.5 | 593.2 | 595.75 | 595.75 | -2.95 (-0.49%) | 13,639 |
| 30 May 2019 | INR | 597.95 | 607.5 | 592 | 598.7 | 598.7 | -0.45 (-0.08%) | 10,513 |
| 29 May 2019 | INR | 600 | 607.5 | 595.35 | 599.15 | 599.15 | -3.7 (-0.61%) | 3,078 |
| 28 May 2019 | INR | 601.95 | 604 | 600 | 602.85 | 602.85 | +3.45 (+0.58%) | 7,094 |
| 27 May 2019 | INR | 605.95 | 606 | 592.5 | 599.4 | 599.4 | -0.75 (-0.12%) | 10,944 |
| 24 May 2019 | INR | 593 | 602 | 592.5 | 600.15 | 600.15 | +3.2 (+0.54%) | 4,012 |
| 23 May 2019 | INR | 602 | 602 | 590.65 | 596.95 | 596.95 | -4.3 (-0.72%) | 4,207 |
| 22 May 2019 | INR | 601 | 603 | 592.25 | 601.25 | 601.25 | +1.35 (+0.23%) | 13,570 |
| 21 May 2019 | INR | 593.4 | 603.5 | 591.05 | 599.9 | 599.9 | +4.3 (+0.72%) | 9,580 |
| 20 May 2019 | INR | 601.7 | 606 | 591 | 595.6 | 595.6 | -2.15 (-0.36%) | 4,865 |
| 17 May 2019 | INR | 589 | 602.05 | 582.1 | 597.75 | 597.75 | +10.1 (+1.72%) | 14,062 |
| 16 May 2019 | INR | 583.65 | 593.75 | 581.65 | 587.65 | 587.65 | -4.85 (-0.82%) | 3,188 |
| 15 May 2019 | INR | 580.05 | 593.95 | 580.05 | 592.5 | 592.5 | +6.7 (+1.14%) | 16,694 |
| 14 May 2019 | INR | 584.55 | 593.65 | 566.5 | 585.8 | 585.8 | +3.05 (+0.52%) | 14,794 |
| 13 May 2019 | INR | 592.95 | 593.15 | 579.05 | 582.75 | 582.75 | -10.35 (-1.75%) | 7,013 |
| 10 May 2019 | INR | 594.95 | 595.5 | 586.05 | 593.1 | 593.1 | +6.4 (+1.09%) | 26,020 |
| 9 May 2019 | INR | 591.95 | 592 | 575.3 | 586.7 | 586.7 | -1 (-0.17%) | 3,941 |
| 8 May 2019 | INR | 598.25 | 598.3 | 585 | 587.7 | 587.7 | -11.7 (-1.95%) | 8,061 |
| 7 May 2019 | INR | 599.85 | 604.75 | 590.1 | 599.4 | 599.4 | +5.05 (+0.85%) | 14,405 |
| 6 May 2019 | INR | 595 | 601.7 | 581.15 | 594.35 | 594.35 | +7.85 (+1.34%) | 7,329 |
| 3 May 2019 | INR | 606.55 | 606.55 | 585 | 586.5 | 586.5 | -21.4 (-3.52%) | 6,006 |
| 2 May 2019 | INR | 600 | 612 | 600 | 607.9 | 607.9 | +0.9 (+0.15%) | 11,196 |
| 30 Apr 2019 | INR | 607 | 612 | 598 | 607 | 607 | -0.4 (-0.07%) | 21,274 |
