| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 527 | 539.7 | 519.1 | 533.15 | 533.15 | +5.9 (+1.12%) | 14,939 |
| 11 Jun 2019 | INR | 527.05 | 534.2 | 519.5 | 527.25 | 527.25 | +2.25 (+0.43%) | 10,274 |
| 10 Jun 2019 | INR | 537.1 | 544.2 | 520.1 | 525 | 525 | -4.35 (-0.82%) | 63,450 |
| 7 Jun 2019 | INR | 527.25 | 535.95 | 517.3 | 529.35 | 529.35 | +1.7 (+0.32%) | 33,819 |
| 6 Jun 2019 | INR | 534 | 539.1 | 523.35 | 527.65 | 527.65 | -6.45 (-1.21%) | 5,715 |
| 4 Jun 2019 | INR | 536.55 | 543.9 | 531 | 534.1 | 534.1 | -4.95 (-0.92%) | 47,344 |
| 3 Jun 2019 | INR | 546.95 | 550.35 | 532.65 | 539.05 | 539.05 | -8.75 (-1.60%) | 20,966 |
| 31 May 2019 | INR | 540 | 550 | 535 | 547.8 | 547.8 | +7.75 (+1.44%) | 29,818 |
| 30 May 2019 | INR | 535 | 548 | 528.3 | 540.05 | 540.05 | +2.85 (+0.53%) | 27,293 |
| 29 May 2019 | INR | 534 | 551.4 | 527 | 537.2 | 537.2 | +5.2 (+0.98%) | 79,396 |
| 28 May 2019 | INR | 498.4 | 542 | 498.4 | 532 | 532 | +32.15 (+6.43%) | 97,282 |
| 27 May 2019 | INR | 490.1 | 505 | 488.05 | 499.85 | 499.85 | +11.9 (+2.44%) | 23,543 |
| 24 May 2019 | INR | 468.45 | 489.95 | 467.6 | 487.95 | 487.95 | +21.95 (+4.71%) | 14,075 |
| 23 May 2019 | INR | 485.45 | 486.65 | 462.05 | 466 | 466 | -11.9 (-2.49%) | 12,532 |
| 22 May 2019 | INR | 465.65 | 480.9 | 461.85 | 477.9 | 477.9 | +10.65 (+2.28%) | 11,077 |
| 21 May 2019 | INR | 479 | 482.85 | 463.5 | 467.25 | 467.25 | -8.8 (-1.85%) | 7,939 |
| 20 May 2019 | INR | 461.15 | 479.5 | 455.1 | 476.05 | 476.05 | +23.45 (+5.18%) | 14,945 |
| 17 May 2019 | INR | 440.25 | 454.9 | 440.1 | 452.6 | 452.6 | +11.7 (+2.65%) | 15,247 |
| 16 May 2019 | INR | 441.5 | 446.4 | 436.75 | 440.9 | 440.9 | -0.4 (-0.09%) | 8,584 |
| 15 May 2019 | INR | 451.7 | 451.75 | 433.05 | 441.3 | 441.3 | -5.55 (-1.24%) | 5,808 |
| 14 May 2019 | INR | 443 | 450.4 | 440 | 446.85 | 446.85 | +4.65 (+1.05%) | 7,667 |
| 13 May 2019 | INR | 445.1 | 456.95 | 437.5 | 442.2 | 442.2 | -4.45 (-1.00%) | 8,731 |
| 10 May 2019 | INR | 455 | 455.05 | 443.45 | 446.65 | 446.65 | +3.5 (+0.79%) | 7,415 |
| 9 May 2019 | INR | 448 | 451 | 437.1 | 443.15 | 443.15 | -3.9 (-0.87%) | 5,173 |
| 8 May 2019 | INR | 443.75 | 452.9 | 437.5 | 447.05 | 447.05 | +0.2 (+0.04%) | 14,294 |
| 7 May 2019 | INR | 453 | 458.2 | 443.55 | 446.85 | 446.85 | -2.75 (-0.61%) | 9,159 |
| 6 May 2019 | INR | 446 | 454 | 441.5 | 449.6 | 449.6 | +2.75 (+0.62%) | 7,962 |
| 3 May 2019 | INR | 456.1 | 456.4 | 439 | 446.85 | 446.85 | -6.4 (-1.41%) | 13,568 |
| 2 May 2019 | INR | 446 | 455 | 438.6 | 453.25 | 453.25 | +8.5 (+1.91%) | 5,975 |
| 30 Apr 2019 | INR | 455.15 | 455.15 | 439.6 | 444.75 | 444.75 | -11.85 (-2.60%) | 19,905 |
