| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 628.4 | 643.95 | 625.85 | 637.4 | 637.4 | +4.05 (+0.64%) | 6,225 |
| 11 Jun 2019 | INR | 640 | 640 | 625.85 | 633.35 | 633.35 | -1.65 (-0.26%) | 4,963 |
| 10 Jun 2019 | INR | 632.05 | 657.8 | 629.05 | 635 | 635 | +4.25 (+0.67%) | 6,628 |
| 7 Jun 2019 | INR | 665.1 | 671.85 | 598.35 | 630.75 | 630.75 | -27.7 (-4.21%) | 19,568 |
| 6 Jun 2019 | INR | 639.55 | 697.95 | 639.55 | 658.45 | 658.45 | +18.9 (+2.96%) | 32,540 |
| 4 Jun 2019 | INR | 648 | 648 | 635.95 | 639.55 | 639.55 | -0.4 (-0.06%) | 6,274 |
| 3 Jun 2019 | INR | 655.3 | 655.3 | 635 | 639.95 | 639.95 | -13.6 (-2.08%) | 6,781 |
| 31 May 2019 | INR | 676 | 684.95 | 641.4 | 653.55 | 653.55 | -18.05 (-2.69%) | 12,030 |
| 30 May 2019 | INR | 679.7 | 704 | 660 | 671.6 | 671.6 | -0.85 (-0.13%) | 37,139 |
| 29 May 2019 | INR | 678.8 | 682.2 | 665 | 672.45 | 672.45 | -0.95 (-0.14%) | 12,563 |
| 28 May 2019 | INR | 689 | 704.9 | 660.95 | 673.4 | 673.4 | +27.45 (+4.25%) | 69,530 |
| 27 May 2019 | INR | 623 | 652 | 622.95 | 645.95 | 645.95 | +26.6 (+4.29%) | 28,940 |
| 24 May 2019 | INR | 595.15 | 638 | 582.65 | 619.35 | 619.35 | +18.25 (+3.04%) | 16,775 |
| 23 May 2019 | INR | 621.15 | 645 | 593.1 | 601.1 | 601.1 | -20.05 (-3.23%) | 34,419 |
| 22 May 2019 | INR | 585 | 658 | 570.35 | 621.15 | 621.15 | +31.1 (+5.27%) | 68,260 |
| 21 May 2019 | INR | 545 | 625 | 545 | 590.05 | 590.05 | +44.6 (+8.18%) | 79,651 |
| 20 May 2019 | INR | 553 | 558.8 | 530.65 | 545.45 | 545.45 | +26.1 (+5.03%) | 14,010 |
| 17 May 2019 | INR | 539 | 539 | 512.6 | 519.35 | 519.35 | -11.95 (-2.25%) | 10,165 |
| 16 May 2019 | INR | 531.05 | 538.4 | 528 | 531.3 | 531.3 | +0.6 (+0.11%) | 5,152 |
| 15 May 2019 | INR | 542 | 549.65 | 530 | 530.7 | 530.7 | -8.85 (-1.64%) | 4,990 |
| 14 May 2019 | INR | 545 | 551.15 | 533.1 | 539.55 | 539.55 | -13.5 (-2.44%) | 13,615 |
| 13 May 2019 | INR | 566 | 568 | 550 | 553.05 | 553.05 | -14.9 (-2.62%) | 5,130 |
| 10 May 2019 | INR | 568 | 574.8 | 562.5 | 567.95 | 567.95 | +3.8 (+0.67%) | 9,230 |
| 9 May 2019 | INR | 566 | 570 | 558.55 | 564.15 | 564.15 | -1.25 (-0.22%) | 7,157 |
| 8 May 2019 | INR | 566.9 | 574.3 | 560.45 | 565.4 | 565.4 | -7.65 (-1.33%) | 7,314 |
| 7 May 2019 | INR | 596.6 | 598.35 | 568.1 | 573.05 | 573.05 | -18.8 (-3.18%) | 10,848 |
| 6 May 2019 | INR | 586.8 | 613 | 560 | 591.85 | 591.85 | +6.45 (+1.10%) | 43,639 |
| 3 May 2019 | INR | 601.8 | 608.95 | 583 | 585.4 | 585.4 | -19.65 (-3.25%) | 15,825 |
| 2 May 2019 | INR | 640 | 643.9 | 602.75 | 605.05 | 605.05 | -28.55 (-4.51%) | 17,117 |
| 30 Apr 2019 | INR | 667 | 674.5 | 618 | 633.6 | 633.6 | -31.1 (-4.68%) | 27,310 |
