| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | INR | 614.26 | 618.04 | 601.94 | 611.56 | 305.78 | +4.6 (+0.76%) | 3,150 |
| 29 May 2019 | INR | 603.5 | 613.88 | 603.5 | 606.96 | 303.48 | -4.88 (-0.80%) | 4,110 |
| 28 May 2019 | INR | 620.7 | 620.88 | 603.54 | 611.84 | 305.92 | -0.18 (-0.03%) | 3,950 |
| 27 May 2019 | INR | 594.86 | 614.26 | 585.82 | 612.02 | 306.01 | +17.2 (+2.89%) | 7,100 |
| 24 May 2019 | INR | 596.1 | 597.04 | 568.84 | 594.82 | 297.41 | +1.14 (+0.19%) | 22,470 |
| 23 May 2019 | INR | 596.2 | 601.94 | 592.46 | 593.68 | 296.84 | +1.22 (+0.21%) | 3,480 |
| 22 May 2019 | INR | 583.2 | 597.72 | 583.2 | 592.46 | 296.23 | -0.32 (-0.05%) | 5,800 |
| 21 May 2019 | INR | 612.36 | 614.26 | 592.4 | 592.78 | 296.39 | -10 (-1.66%) | 4,570 |
| 20 May 2019 | INR | 604.72 | 605.72 | 597.2 | 602.78 | 301.39 | +8.34 (+1.40%) | 5,090 |
| 17 May 2019 | INR | 593.82 | 600.98 | 592.46 | 594.44 | 297.22 | -0.2 (-0.03%) | 1,620 |
| 16 May 2019 | INR | 594.4 | 595.96 | 590.56 | 594.64 | 297.32 | +1.96 (+0.33%) | 11,490 |
| 15 May 2019 | INR | 591.84 | 597.2 | 589.46 | 592.68 | 296.34 | +0.76 (+0.13%) | 5,350 |
| 14 May 2019 | INR | 583.02 | 595.2 | 580.12 | 591.92 | 295.96 | +2.78 (+0.47%) | 8,270 |
| 13 May 2019 | INR | 602.12 | 602.12 | 585.82 | 589.14 | 294.57 | -4.06 (-0.68%) | 5,740 |
| 10 May 2019 | INR | 592.5 | 610.42 | 585.16 | 593.2 | 296.6 | -3.9 (-0.65%) | 14,680 |
| 9 May 2019 | INR | 590.32 | 607.66 | 581.08 | 597.1 | 298.55 | +6.36 (+1.08%) | 12,120 |
| 8 May 2019 | INR | 593.12 | 595.68 | 587.18 | 590.74 | 295.37 | -0.06 (-0.01%) | 11,880 |
| 7 May 2019 | INR | 586.76 | 599.42 | 586.34 | 590.8 | 295.4 | -1.5 (-0.25%) | 11,600 |
| 6 May 2019 | INR | 586.76 | 594.72 | 584.02 | 592.3 | 296.15 | +5.16 (+0.88%) | 7,800 |
| 3 May 2019 | INR | 600.98 | 600.98 | 586.28 | 587.14 | 293.57 | -8.48 (-1.42%) | 5,520 |
| 2 May 2019 | INR | 592.5 | 600.22 | 587.42 | 595.62 | 297.81 | +4.4 (+0.74%) | 4,000 |
| 30 Apr 2019 | INR | 592.68 | 602.64 | 585.82 | 591.22 | 295.61 | -8.9 (-1.48%) | 6,700 |
| 26 Apr 2019 | INR | 609.04 | 609.94 | 597.66 | 600.12 | 300.06 | -1.48 (-0.25%) | 3,070 |
| 25 Apr 2019 | INR | 589.66 | 606.38 | 589.66 | 601.6 | 300.8 | +0.38 (+0.06%) | 1,370 |
| 24 Apr 2019 | INR | 610.5 | 611.7 | 597.28 | 601.22 | 300.61 | -5.78 (-0.95%) | 2,190 |
| 23 Apr 2019 | INR | 609.42 | 614.4 | 605.72 | 607 | 303.5 | -5.4 (-0.88%) | 14,050 |
| 22 Apr 2019 | INR | 618.32 | 623.68 | 607.72 | 612.4 | 306.2 | -1.76 (-0.29%) | 4,110 |
| 18 Apr 2019 | INR | 634.16 | 634.16 | 611.5 | 614.16 | 307.08 | -9.52 (-1.53%) | 3,440 |
| 16 Apr 2019 | INR | 625.58 | 625.62 | 611.64 | 623.68 | 311.84 | +4.54 (+0.73%) | 3,860 |
| 15 Apr 2019 | INR | 614.92 | 625.1 | 613.22 | 619.14 | 309.57 | +4.22 (+0.69%) | 1,980 |
