| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 600.05 | 602.8 | 595.15 | 595.95 | 595.95 | -4.8 (-0.80%) | 46,869 |
| 11 Jun 2019 | INR | 602 | 606.9 | 600 | 600.75 | 600.75 | -1.75 (-0.29%) | 47,063 |
| 10 Jun 2019 | INR | 605 | 609 | 597.6 | 602.5 | 602.5 | +0.45 (+0.07%) | 46,966 |
| 7 Jun 2019 | INR | 609.05 | 609.1 | 601.05 | 602.05 | 602.05 | -2.35 (-0.39%) | 30,262 |
| 6 Jun 2019 | INR | 610.8 | 613.95 | 602.5 | 604.4 | 604.4 | -6.2 (-1.02%) | 46,935 |
| 4 Jun 2019 | INR | 609.9 | 620 | 606.1 | 610.6 | 610.6 | +2.7 (+0.44%) | 67,372 |
| 3 Jun 2019 | INR | 614 | 614.8 | 602.45 | 607.9 | 607.9 | -2.95 (-0.48%) | 150,151 |
| 31 May 2019 | INR | 620.15 | 622.75 | 608.3 | 610.85 | 610.85 | -8.05 (-1.30%) | 175,173 |
| 30 May 2019 | INR | 616.15 | 623.7 | 612.65 | 618.9 | 618.9 | -1.05 (-0.17%) | 81,235 |
| 29 May 2019 | INR | 622.1 | 629.65 | 618 | 619.95 | 619.95 | -5.8 (-0.93%) | 69,546 |
| 28 May 2019 | INR | 625.1 | 630 | 621.4 | 625.75 | 625.75 | +5.55 (+0.89%) | 113,154 |
| 27 May 2019 | INR | 608.75 | 633 | 606.25 | 620.2 | 620.2 | +15.05 (+2.49%) | 262,413 |
| 24 May 2019 | INR | 605 | 609.75 | 602.35 | 605.15 | 605.15 | +3.25 (+0.54%) | 150,951 |
| 23 May 2019 | INR | 614.5 | 619.65 | 600 | 601.9 | 601.9 | -7.85 (-1.29%) | 200,009 |
| 22 May 2019 | INR | 605.05 | 623.6 | 601.1 | 609.75 | 609.75 | +4.7 (+0.78%) | 282,577 |
| 21 May 2019 | INR | 605 | 609 | 599 | 605.05 | 605.05 | +0.2 (+0.03%) | 252,936 |
| 20 May 2019 | INR | 610 | 612.65 | 595 | 604.85 | 604.85 | +9.15 (+1.54%) | 728,223 |
| 17 May 2019 | INR | 596.15 | 601.5 | 587 | 595.7 | 595.7 | -3.65 (-0.61%) | 328,115 |
| 16 May 2019 | INR | 625 | 625 | 583.3 | 599.35 | 599.35 | -21.3 (-3.43%) | 918,393 |
| 15 May 2019 | INR | 620 | 625.7 | 602 | 620.65 | 620.65 | -13.1 (-2.07%) | 1,442,391 |
| 14 May 2019 | INR | 656 | 659.75 | 626.3 | 633.75 | 633.75 | -21.15 (-3.23%) | 1,069,899 |
| 13 May 2019 | INR | 660.6 | 662 | 651.05 | 654.9 | 654.9 | -0.25 (-0.04%) | 301,861 |
| 10 May 2019 | INR | 646.05 | 677.7 | 645.3 | 655.15 | 655.15 | +9.45 (+1.46%) | 771,913 |
| 9 May 2019 | INR | 646.25 | 647.4 | 639.35 | 645.7 | 645.7 | -0.3 (-0.05%) | 301,291 |
| 8 May 2019 | INR | 646 | 648 | 640.15 | 646 | 646 | -2.6 (-0.40%) | 264,484 |
| 7 May 2019 | INR | 644.95 | 653.5 | 643 | 648.6 | 648.6 | +5.9 (+0.92%) | 580,548 |
| 6 May 2019 | INR | 638 | 649.9 | 633 | 642.7 | 642.7 | +0.85 (+0.13%) | 425,268 |
| 3 May 2019 | INR | 642.7 | 646 | 637.65 | 641.85 | 641.85 | +0.6 (+0.09%) | 271,431 |
| 2 May 2019 | INR | 638.9 | 651 | 631 | 641.25 | 641.25 | +2 (+0.31%) | 514,478 |
| 30 Apr 2019 | INR | 646.95 | 646.95 | 630.15 | 639.25 | 639.25 | -5.4 (-0.84%) | 519,904 |
