| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 629.94 | 630.06 | 615 | 628.65 | 628.65 | +5.01 (+0.80%) | 93,441 |
| 11 Jun 2019 | INR | 599.46 | 634.89 | 590.19 | 623.64 | 623.64 | +23.1 (+3.85%) | 91,314 |
| 10 Jun 2019 | INR | 594.09 | 605.01 | 585.06 | 600.54 | 600.54 | -2.4 (-0.40%) | 32,526 |
| 7 Jun 2019 | INR | 600.75 | 612 | 586.56 | 602.94 | 602.94 | +1.29 (+0.21%) | 62,793 |
| 6 Jun 2019 | INR | 586.74 | 609.21 | 563.31 | 601.65 | 601.65 | +14.91 (+2.54%) | 84,819 |
| 4 Jun 2019 | INR | 536.16 | 603.69 | 535.65 | 586.74 | 586.74 | +51.75 (+9.67%) | 184,026 |
| 3 Jun 2019 | INR | 529.89 | 539.79 | 525 | 534.99 | 534.99 | +4.2 (+0.79%) | 8,703 |
| 31 May 2019 | INR | 540.99 | 549.21 | 528.06 | 530.79 | 530.79 | -7.2 (-1.34%) | 24,423 |
| 30 May 2019 | INR | 540 | 543.3 | 537.51 | 537.99 | 537.99 | -2.01 (-0.37%) | 12,291 |
| 29 May 2019 | INR | 540.06 | 552 | 539.01 | 540 | 540 | +0.54 (+0.10%) | 37,119 |
| 28 May 2019 | INR | 543.51 | 552.99 | 534.99 | 539.46 | 539.46 | -8.25 (-1.51%) | 13,677 |
| 27 May 2019 | INR | 549.99 | 549.99 | 543.15 | 547.71 | 547.71 | -0.63 (-0.11%) | 8,043 |
| 24 May 2019 | INR | 535.26 | 549.99 | 531.99 | 548.34 | 548.34 | +15.45 (+2.90%) | 39,363 |
| 23 May 2019 | INR | 534.81 | 542.16 | 526.44 | 532.89 | 532.89 | -1.41 (-0.26%) | 29,484 |
| 22 May 2019 | INR | 542.49 | 543.99 | 527.01 | 534.3 | 534.3 | -5.85 (-1.08%) | 111,252 |
| 21 May 2019 | INR | 540.15 | 545.85 | 531.09 | 540.15 | 540.15 | -0.99 (-0.18%) | 45,546 |
| 20 May 2019 | INR | 525 | 547.5 | 525 | 541.14 | 541.14 | +19.74 (+3.79%) | 58,758 |
| 17 May 2019 | INR | 529.95 | 532.35 | 520.29 | 521.4 | 521.4 | -8.34 (-1.57%) | 35,565 |
| 16 May 2019 | INR | 534.84 | 534.84 | 527.31 | 529.74 | 529.74 | -8.31 (-1.54%) | 34,569 |
| 15 May 2019 | INR | 534.84 | 542.19 | 525.9 | 538.05 | 538.05 | +0.3 (+0.06%) | 51,996 |
| 14 May 2019 | INR | 513 | 565.11 | 509.04 | 537.75 | 537.75 | +17.64 (+3.39%) | 128,967 |
| 13 May 2019 | INR | 527.04 | 534.09 | 515.01 | 520.11 | 520.11 | -14.94 (-2.79%) | 13,089 |
| 10 May 2019 | INR | 532.29 | 540 | 525.6 | 535.05 | 535.05 | -5.34 (-0.99%) | 44,298 |
| 9 May 2019 | INR | 565.11 | 573.99 | 528.06 | 540.39 | 540.39 | -19.17 (-3.43%) | 162,795 |
| 8 May 2019 | INR | 558.54 | 567 | 549.99 | 559.56 | 559.56 | -9.24 (-1.62%) | 120,600 |
| 7 May 2019 | INR | 575.19 | 590.04 | 551.61 | 568.8 | 568.8 | -0.75 (-0.13%) | 35,958 |
| 6 May 2019 | INR | 579.81 | 579.81 | 561 | 569.55 | 569.55 | -13.74 (-2.36%) | 9,597 |
| 3 May 2019 | INR | 585.99 | 590.94 | 570.99 | 583.29 | 583.29 | -3.72 (-0.63%) | 7,698 |
| 2 May 2019 | INR | 594 | 594.99 | 582.15 | 587.01 | 587.01 | -10.53 (-1.76%) | 3,651 |
| 30 Apr 2019 | INR | 590.01 | 600 | 577.95 | 597.54 | 597.54 | +2.49 (+0.42%) | 25,212 |
