| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 538.5 | 547.5 | 538.5 | 543.6 | 543.6 | -2.3 (-0.42%) | 19,529 |
| 11 Jun 2019 | INR | 554.75 | 555 | 541 | 545.9 | 545.9 | -4.35 (-0.79%) | 52,773 |
| 10 Jun 2019 | INR | 556 | 562 | 545.4 | 550.25 | 550.25 | -5.1 (-0.92%) | 30,404 |
| 7 Jun 2019 | INR | 555.65 | 558 | 547.25 | 555.35 | 555.35 | -2.1 (-0.38%) | 39,185 |
| 6 Jun 2019 | INR | 565.3 | 569.5 | 549 | 557.45 | 557.45 | -7.25 (-1.28%) | 62,409 |
| 4 Jun 2019 | INR | 559 | 568.35 | 555 | 564.7 | 564.7 | +6 (+1.07%) | 58,196 |
| 3 Jun 2019 | INR | 558 | 562.45 | 555.55 | 558.7 | 558.7 | +2.1 (+0.38%) | 33,075 |
| 31 May 2019 | INR | 556.8 | 566.35 | 549.5 | 556.6 | 556.6 | +0.5 (+0.09%) | 97,612 |
| 30 May 2019 | INR | 550.3 | 564.25 | 550.3 | 556.1 | 556.1 | -0.7 (-0.13%) | 62,535 |
| 29 May 2019 | INR | 551 | 559.2 | 547.7 | 556.8 | 556.8 | +6.75 (+1.23%) | 321,923 |
| 28 May 2019 | INR | 543.7 | 555 | 542.95 | 550.05 | 550.05 | +7.95 (+1.47%) | 286,431 |
| 27 May 2019 | INR | 538.3 | 544.5 | 533.35 | 542.1 | 542.1 | +3.85 (+0.72%) | 45,462 |
| 24 May 2019 | INR | 530.5 | 540 | 527.4 | 538.25 | 538.25 | +9.55 (+1.81%) | 46,663 |
| 23 May 2019 | INR | 530 | 557.8 | 526.25 | 528.7 | 528.7 | +0.5 (+0.09%) | 208,577 |
| 22 May 2019 | INR | 526.1 | 534.25 | 521.8 | 528.2 | 528.2 | +2.8 (+0.53%) | 61,431 |
| 21 May 2019 | INR | 525 | 537.25 | 523.1 | 525.4 | 525.4 | -6.1 (-1.15%) | 104,336 |
| 20 May 2019 | INR | 509.9 | 535 | 509.9 | 531.5 | 531.5 | +32 (+6.41%) | 124,609 |
| 17 May 2019 | INR | 491.95 | 504.55 | 486.55 | 499.5 | 499.5 | +10.65 (+2.18%) | 86,155 |
| 16 May 2019 | INR | 477.15 | 492.9 | 477.15 | 488.85 | 488.85 | +13.4 (+2.82%) | 59,030 |
| 15 May 2019 | INR | 488 | 492.7 | 474 | 475.45 | 475.45 | -12.85 (-2.63%) | 63,334 |
| 14 May 2019 | INR | 479.8 | 493.95 | 473.7 | 488.3 | 488.3 | +13.1 (+2.76%) | 124,577 |
| 13 May 2019 | INR | 477.35 | 480.6 | 473.55 | 475.2 | 475.2 | -1.6 (-0.34%) | 36,295 |
| 10 May 2019 | INR | 477.1 | 484.6 | 472.1 | 476.8 | 476.8 | +0.4 (+0.08%) | 53,806 |
| 9 May 2019 | INR | 476 | 481.9 | 470.6 | 476.4 | 476.4 | -2.75 (-0.57%) | 40,349 |
| 8 May 2019 | INR | 474 | 488 | 471 | 479.15 | 479.15 | +5.2 (+1.10%) | 86,652 |
| 7 May 2019 | INR | 485.8 | 485.8 | 470 | 473.95 | 473.95 | -11.5 (-2.37%) | 53,433 |
| 6 May 2019 | INR | 476.5 | 490 | 464.7 | 485.45 | 485.45 | +0.35 (+0.07%) | 131,315 |
| 3 May 2019 | INR | 490.05 | 495.3 | 480 | 485.1 | 485.1 | -4.25 (-0.87%) | 89,280 |
| 2 May 2019 | INR | 494 | 500.7 | 486 | 489.35 | 489.35 | -6.45 (-1.30%) | 51,565 |
| 30 Apr 2019 | INR | 500 | 505.25 | 488.4 | 495.8 | 495.8 | -5.85 (-1.17%) | 31,791 |
