| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 535.4 | 549 | 535.4 | 547.05 | 547.05 | +11.65 (+2.18%) | 10,108 |
| 11 Jun 2019 | INR | 535 | 542.05 | 531 | 535.4 | 535.4 | -4.7 (-0.87%) | 24,381 |
| 10 Jun 2019 | INR | 547.95 | 548 | 536.2 | 540.1 | 540.1 | -2 (-0.37%) | 20,811 |
| 7 Jun 2019 | INR | 552.1 | 552.15 | 540 | 542.1 | 542.1 | +1.05 (+0.19%) | 13,086 |
| 6 Jun 2019 | INR | 559.5 | 559.5 | 537.1 | 541.05 | 541.05 | -16.5 (-2.96%) | 25,620 |
| 4 Jun 2019 | INR | 545 | 564.9 | 540 | 557.55 | 557.55 | +7.75 (+1.41%) | 20,897 |
| 3 Jun 2019 | INR | 556.2 | 560.9 | 540.45 | 549.8 | 549.8 | +3.2 (+0.59%) | 15,017 |
| 31 May 2019 | INR | 556.3 | 557.4 | 540 | 546.6 | 546.6 | -3.7 (-0.67%) | 14,461 |
| 30 May 2019 | INR | 569.8 | 569.8 | 547.6 | 550.3 | 550.3 | -6.9 (-1.24%) | 10,524 |
| 29 May 2019 | INR | 557 | 563.45 | 552.5 | 557.2 | 557.2 | +7.1 (+1.29%) | 11,167 |
| 28 May 2019 | INR | 582 | 582 | 540.75 | 550.1 | 550.1 | +4.8 (+0.88%) | 43,118 |
| 27 May 2019 | INR | 550 | 556 | 539 | 545.3 | 545.3 | +9.8 (+1.83%) | 55,177 |
| 24 May 2019 | INR | 553 | 553 | 530.05 | 535.5 | 535.5 | +2.95 (+0.55%) | 16,832 |
| 23 May 2019 | INR | 543 | 550 | 525 | 532.55 | 532.55 | -5.05 (-0.94%) | 12,397 |
| 22 May 2019 | INR | 546 | 546 | 525 | 537.6 | 537.6 | -6.45 (-1.19%) | 19,735 |
| 21 May 2019 | INR | 534.85 | 557.95 | 530.1 | 544.05 | 544.05 | +14.25 (+2.69%) | 128,338 |
| 20 May 2019 | INR | 539.9 | 539.9 | 515.15 | 529.8 | 529.8 | +17.75 (+3.47%) | 93,261 |
| 17 May 2019 | INR | 491 | 518.6 | 482.15 | 512.05 | 512.05 | +21.2 (+4.32%) | 113,140 |
| 16 May 2019 | INR | 463.9 | 499 | 463.45 | 490.85 | 490.85 | +33.4 (+7.30%) | 79,912 |
| 15 May 2019 | INR | 477.5 | 479.95 | 455 | 457.45 | 457.45 | -13 (-2.76%) | 9,958 |
| 14 May 2019 | INR | 456 | 482.95 | 447.25 | 470.45 | 470.45 | +13.5 (+2.95%) | 16,473 |
| 13 May 2019 | INR | 487.4 | 489 | 452 | 456.95 | 456.95 | -33.65 (-6.86%) | 51,157 |
| 10 May 2019 | INR | 510 | 510.05 | 476.8 | 490.6 | 490.6 | -6.1 (-1.23%) | 54,737 |
| 9 May 2019 | INR | 498.75 | 506 | 487.05 | 496.7 | 496.7 | +1.65 (+0.33%) | 43,882 |
| 8 May 2019 | INR | 493.8 | 510.05 | 490 | 495.05 | 495.05 | +0.45 (+0.09%) | 49,026 |
| 7 May 2019 | INR | 473 | 510 | 470.5 | 494.6 | 494.6 | +27.9 (+5.98%) | 116,664 |
| 6 May 2019 | INR | 459.85 | 476 | 456.8 | 466.7 | 466.7 | +11.4 (+2.50%) | 55,014 |
| 3 May 2019 | INR | 451.65 | 459.9 | 451.65 | 455.3 | 455.3 | -0.7 (-0.15%) | 18,611 |
| 2 May 2019 | INR | 450.15 | 463.7 | 450.15 | 456 | 456 | -0.75 (-0.16%) | 36,070 |
| 30 Apr 2019 | INR | 465 | 465 | 451.2 | 456.75 | 456.75 | -4.2 (-0.91%) | 3,684 |
