| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 626 | 632.9 | 609.8 | 613.85 | 613.85 | -8.1 (-1.30%) | 459,399 |
| 13 Jun 2019 | INR | 612.5 | 624.95 | 612.5 | 621.95 | 621.95 | +6.85 (+1.11%) | 63,285 |
| 12 Jun 2019 | INR | 606.6 | 618 | 598.05 | 615.1 | 615.1 | +8.4 (+1.38%) | 87,807 |
| 11 Jun 2019 | INR | 582.4 | 612.9 | 582.4 | 606.7 | 606.7 | +27.4 (+4.73%) | 137,708 |
| 10 Jun 2019 | INR | 592.4 | 594.95 | 561.1 | 579.3 | 579.3 | -5.25 (-0.90%) | 365,228 |
| 7 Jun 2019 | INR | 624 | 624.05 | 580.55 | 584.55 | 584.55 | -39.55 (-6.34%) | 281,799 |
| 6 Jun 2019 | INR | 652 | 652 | 619.7 | 624.1 | 624.1 | -25.65 (-3.95%) | 46,379 |
| 4 Jun 2019 | INR | 649.6 | 654.8 | 645.75 | 649.75 | 649.75 | -2.7 (-0.41%) | 390,614 |
| 3 Jun 2019 | INR | 655.9 | 666.2 | 643 | 652.45 | 652.45 | +2.3 (+0.35%) | 52,408 |
| 31 May 2019 | INR | 665 | 669.9 | 648 | 650.15 | 650.15 | -13.4 (-2.02%) | 98,325 |
| 30 May 2019 | INR | 662.2 | 665 | 654.4 | 663.55 | 663.55 | -0.95 (-0.14%) | 33,100 |
| 29 May 2019 | INR | 676.75 | 679.5 | 660.65 | 664.5 | 664.5 | -10.25 (-1.52%) | 94,796 |
| 28 May 2019 | INR | 671 | 685.2 | 668.3 | 674.75 | 674.75 | +6.85 (+1.03%) | 256,474 |
| 27 May 2019 | INR | 660 | 676 | 658.7 | 667.9 | 667.9 | +10.45 (+1.59%) | 69,460 |
| 24 May 2019 | INR | 665.7 | 675.95 | 653.9 | 657.45 | 657.45 | +0.1 (+0.02%) | 92,446 |
| 23 May 2019 | INR | 688.2 | 718 | 652.05 | 657.35 | 657.35 | -12.75 (-1.90%) | 283,726 |
| 22 May 2019 | INR | 692 | 692 | 663.4 | 670.1 | 670.1 | -19.9 (-2.88%) | 57,612 |
| 21 May 2019 | INR | 720 | 720.1 | 685.05 | 690 | 690 | -27.8 (-3.87%) | 244,107 |
| 20 May 2019 | INR | 685 | 722 | 668.15 | 717.8 | 717.8 | +46.55 (+6.93%) | 76,263 |
| 17 May 2019 | INR | 662 | 675 | 654.65 | 671.25 | 671.25 | +16.4 (+2.50%) | 39,758 |
| 16 May 2019 | INR | 646.15 | 664 | 645.8 | 654.85 | 654.85 | +7.05 (+1.09%) | 28,196 |
| 15 May 2019 | INR | 655.1 | 667 | 645 | 647.8 | 647.8 | -10.55 (-1.60%) | 29,379 |
| 14 May 2019 | INR | 651.4 | 664.95 | 642 | 658.35 | 658.35 | +6.5 (+1.00%) | 52,922 |
| 13 May 2019 | INR | 661 | 662.15 | 647 | 651.85 | 651.85 | -4.95 (-0.75%) | 13,709 |
| 10 May 2019 | INR | 655.65 | 664.85 | 651.65 | 656.8 | 656.8 | -3.55 (-0.54%) | 22,134 |
| 9 May 2019 | INR | 651.15 | 677 | 650 | 660.35 | 660.35 | +5.7 (+0.87%) | 161,813 |
| 8 May 2019 | INR | 661 | 672.4 | 652.5 | 654.65 | 654.65 | -6.6 (-1.00%) | 40,867 |
| 7 May 2019 | INR | 685.95 | 685.95 | 659 | 661.25 | 661.25 | -18.5 (-2.72%) | 140,212 |
| 6 May 2019 | INR | 670 | 685 | 661.95 | 679.75 | 679.75 | +3 (+0.44%) | 39,777 |
| 3 May 2019 | INR | 699 | 703.5 | 673.5 | 676.75 | 676.75 | -22.6 (-3.23%) | 36,008 |
