| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | INR | 525 | 525.05 | 507 | 519.5 | 519.5 | -8.5 (-1.61%) | 39,434 |
| 4 Jul 2019 | INR | 537 | 539.95 | 525 | 528 | 528 | -8.95 (-1.67%) | 12,669 |
| 3 Jul 2019 | INR | 545 | 549.8 | 532 | 536.95 | 536.95 | -9.75 (-1.78%) | 12,817 |
| 2 Jul 2019 | INR | 555.2 | 557.35 | 543.05 | 546.7 | 546.7 | -7.8 (-1.41%) | 14,220 |
| 1 Jul 2019 | INR | 544 | 560 | 543.95 | 554.5 | 554.5 | +11.6 (+2.14%) | 35,410 |
| 28 Jun 2019 | INR | 539.5 | 548 | 536.5 | 542.9 | 542.9 | +5.75 (+1.07%) | 16,092 |
| 27 Jun 2019 | INR | 551 | 554.25 | 534.4 | 537.15 | 537.15 | -12.65 (-2.30%) | 22,710 |
| 26 Jun 2019 | INR | 531.3 | 558.65 | 529 | 549.8 | 549.8 | +18.7 (+3.52%) | 98,591 |
| 25 Jun 2019 | INR | 539 | 543.3 | 529.05 | 531.1 | 531.1 | -9.25 (-1.71%) | 15,313 |
| 24 Jun 2019 | INR | 521 | 543.5 | 520.5 | 540.35 | 540.35 | +19.9 (+3.82%) | 46,822 |
| 21 Jun 2019 | INR | 495 | 523.4 | 495 | 520.45 | 520.45 | +16.95 (+3.37%) | 28,609 |
| 20 Jun 2019 | INR | 497 | 507.55 | 491.4 | 503.5 | 503.5 | +8.05 (+1.62%) | 18,401 |
| 19 Jun 2019 | INR | 493 | 501.4 | 491.3 | 495.45 | 495.45 | -0.05 (-0.01%) | 21,539 |
| 18 Jun 2019 | INR | 501.8 | 502 | 492.05 | 495.5 | 495.5 | -1.2 (-0.24%) | 17,941 |
| 17 Jun 2019 | INR | 491.8 | 504 | 491 | 496.7 | 496.7 | +5.7 (+1.16%) | 10,901 |
| 14 Jun 2019 | INR | 494 | 500 | 488 | 491 | 491 | -6.3 (-1.27%) | 15,377 |
| 13 Jun 2019 | INR | 500.3 | 504.8 | 493 | 497.3 | 497.3 | -6.25 (-1.24%) | 10,829 |
| 12 Jun 2019 | INR | 499 | 508.4 | 495 | 503.55 | 503.55 | +8.4 (+1.70%) | 9,896 |
| 11 Jun 2019 | INR | 500 | 502 | 492.2 | 495.15 | 495.15 | +0.3 (+0.06%) | 27,375 |
| 10 Jun 2019 | INR | 496 | 503.25 | 489.2 | 494.85 | 494.85 | -3.35 (-0.67%) | 14,516 |
| 7 Jun 2019 | INR | 502.05 | 505 | 495.05 | 498.2 | 498.2 | -7.9 (-1.56%) | 23,320 |
| 6 Jun 2019 | INR | 510.5 | 510.5 | 504.45 | 506.1 | 506.1 | -6.8 (-1.33%) | 9,843 |
| 4 Jun 2019 | INR | 523.55 | 523.55 | 510 | 512.9 | 512.9 | -5.5 (-1.06%) | 12,206 |
| 3 Jun 2019 | INR | 517 | 521.95 | 512 | 518.4 | 518.4 | -4.45 (-0.85%) | 39,973 |
| 31 May 2019 | INR | 502.95 | 526.95 | 502.95 | 522.85 | 522.85 | +22.7 (+4.54%) | 52,574 |
| 30 May 2019 | INR | 514.8 | 520.5 | 491.7 | 500.15 | 500.15 | -10.7 (-2.09%) | 28,625 |
| 29 May 2019 | INR | 523 | 525 | 505.5 | 510.85 | 510.85 | -9.85 (-1.89%) | 16,703 |
| 28 May 2019 | INR | 525 | 540.8 | 519.9 | 520.7 | 520.7 | -0.9 (-0.17%) | 25,401 |
| 27 May 2019 | INR | 516.3 | 542.7 | 515 | 521.6 | 521.6 | +6.9 (+1.34%) | 42,212 |
| 24 May 2019 | INR | 506.8 | 518 | 503.15 | 514.7 | 514.7 | +10.55 (+2.09%) | 234,521 |
