| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 519.55 | 521.25 | 507 | 512.95 | 512.95 | -6.6 (-1.27%) | 51,992 |
| 12 Jun 2019 | INR | 531 | 533.4 | 516.15 | 519.55 | 519.55 | -9.1 (-1.72%) | 48,179 |
| 11 Jun 2019 | INR | 517 | 534.6 | 517 | 528.65 | 528.65 | +13.25 (+2.57%) | 111,437 |
| 10 Jun 2019 | INR | 513.9 | 521.8 | 505 | 515.4 | 515.4 | +4.7 (+0.92%) | 142,925 |
| 7 Jun 2019 | INR | 515.1 | 522.5 | 509 | 510.7 | 510.7 | -7.2 (-1.39%) | 68,564 |
| 6 Jun 2019 | INR | 532.15 | 533 | 515.1 | 517.9 | 517.9 | -14.6 (-2.74%) | 59,873 |
| 4 Jun 2019 | INR | 533.35 | 541.5 | 531 | 532.5 | 532.5 | -6.1 (-1.13%) | 44,532 |
| 3 Jun 2019 | INR | 543.6 | 546.9 | 530.1 | 538.6 | 538.6 | -2.15 (-0.40%) | 111,157 |
| 31 May 2019 | INR | 574.4 | 577.15 | 536.55 | 540.75 | 540.75 | -28.9 (-5.07%) | 156,593 |
| 30 May 2019 | INR | 587.5 | 594.5 | 528.5 | 569.65 | 569.65 | -22.9 (-3.86%) | 364,348 |
| 29 May 2019 | INR | 571.7 | 611 | 570.1 | 592.55 | 592.55 | +25.45 (+4.49%) | 787,435 |
| 28 May 2019 | INR | 564.9 | 580 | 558 | 567.1 | 567.1 | +5.3 (+0.94%) | 132,800 |
| 27 May 2019 | INR | 532 | 572.65 | 530.3 | 561.8 | 561.8 | +34.2 (+6.48%) | 240,809 |
| 24 May 2019 | INR | 515.85 | 530.95 | 515.85 | 527.6 | 527.6 | +14.5 (+2.83%) | 94,141 |
| 23 May 2019 | INR | 523.2 | 530.5 | 510.5 | 513.1 | 513.1 | -5.4 (-1.04%) | 38,449 |
| 22 May 2019 | INR | 513.15 | 530.3 | 510 | 518.5 | 518.5 | +5.35 (+1.04%) | 69,217 |
| 21 May 2019 | INR | 528.7 | 530.1 | 509.05 | 513.15 | 513.15 | -10.35 (-1.98%) | 62,382 |
| 20 May 2019 | INR | 530 | 535 | 520 | 523.5 | 523.5 | +5.65 (+1.09%) | 94,149 |
| 17 May 2019 | INR | 509.9 | 522 | 509 | 517.85 | 517.85 | +10.4 (+2.05%) | 90,254 |
| 16 May 2019 | INR | 506.5 | 512.5 | 505 | 507.45 | 507.45 | +2 (+0.40%) | 87,849 |
| 15 May 2019 | INR | 515.9 | 524.6 | 505 | 505.45 | 505.45 | -9.4 (-1.83%) | 67,345 |
| 14 May 2019 | INR | 513.5 | 521.4 | 506 | 514.85 | 514.85 | -0.7 (-0.14%) | 67,158 |
| 13 May 2019 | INR | 511.9 | 527 | 511 | 515.55 | 515.55 | -1.1 (-0.21%) | 62,751 |
| 10 May 2019 | INR | 520.05 | 528.9 | 512.5 | 516.65 | 516.65 | -5.05 (-0.97%) | 63,522 |
| 9 May 2019 | INR | 524.5 | 531.8 | 516.5 | 521.7 | 521.7 | -2.05 (-0.39%) | 80,802 |
| 8 May 2019 | INR | 542 | 544.45 | 521.1 | 523.75 | 523.75 | -16.8 (-3.11%) | 90,025 |
| 7 May 2019 | INR | 546 | 549 | 539 | 540.55 | 540.55 | -2.1 (-0.39%) | 50,519 |
| 6 May 2019 | INR | 537.5 | 558 | 533.95 | 542.65 | 542.65 | -2.45 (-0.45%) | 111,382 |
| 3 May 2019 | INR | 540.3 | 552.55 | 536.3 | 545.1 | 545.1 | +4.75 (+0.88%) | 77,198 |
| 2 May 2019 | INR | 542.5 | 555 | 538.05 | 540.35 | 540.35 | -1.2 (-0.22%) | 79,490 |
