| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 520.6 | 549.7 | 501 | 515.55 | 515.55 | -14.25 (-2.69%) | 13,055 |
| 13 Jun 2019 | INR | 565 | 565 | 522.6 | 529.8 | 529.8 | -40.1 (-7.04%) | 11,246 |
| 12 Jun 2019 | INR | 497.85 | 579.7 | 496 | 569.9 | 569.9 | +64.8 (+12.83%) | 80,777 |
| 11 Jun 2019 | INR | 557.85 | 557.9 | 490.1 | 505.1 | 505.1 | -30.85 (-5.76%) | 89,486 |
| 10 Jun 2019 | INR | 562.4 | 569.95 | 531 | 535.95 | 535.95 | -26 (-4.63%) | 34,600 |
| 7 Jun 2019 | INR | 578.05 | 579.15 | 560 | 561.95 | 561.95 | -6.1 (-1.07%) | 24,867 |
| 6 Jun 2019 | INR | 587.05 | 587.05 | 566.6 | 568.05 | 568.05 | -11.6 (-2.00%) | 2,679 |
| 4 Jun 2019 | INR | 589.95 | 590 | 576 | 579.65 | 579.65 | -12.7 (-2.14%) | 3,342 |
| 3 Jun 2019 | INR | 587.1 | 599.95 | 585 | 592.35 | 592.35 | +2.5 (+0.42%) | 1,021 |
| 31 May 2019 | INR | 627.95 | 627.95 | 587.2 | 589.85 | 589.85 | -22.35 (-3.65%) | 64,935 |
| 30 May 2019 | INR | 598.3 | 620 | 588.25 | 612.2 | 612.2 | +13.95 (+2.33%) | 979 |
| 29 May 2019 | INR | 625 | 625.6 | 585.05 | 598.25 | 598.25 | -33.6 (-5.32%) | 9,494 |
| 28 May 2019 | INR | 628.9 | 642.2 | 620 | 631.85 | 631.85 | +15.9 (+2.58%) | 5,537 |
| 27 May 2019 | INR | 605.05 | 635.05 | 605.05 | 615.95 | 615.95 | +0.4 (+0.06%) | 3,594 |
| 24 May 2019 | INR | 612.25 | 624.95 | 610 | 615.55 | 615.55 | -2.8 (-0.45%) | 1,412 |
| 23 May 2019 | INR | 617.2 | 623.85 | 615 | 618.35 | 618.35 | -2.65 (-0.43%) | 597 |
| 22 May 2019 | INR | 611 | 630 | 611 | 621 | 621 | +2.05 (+0.33%) | 1,048 |
| 21 May 2019 | INR | 643 | 643 | 612 | 618.95 | 618.95 | -11.95 (-1.89%) | 1,199 |
| 20 May 2019 | INR | 638.95 | 639 | 610.45 | 630.9 | 630.9 | +9.8 (+1.58%) | 2,261 |
| 17 May 2019 | INR | 626.95 | 627 | 605.1 | 621.1 | 621.1 | +1.6 (+0.26%) | 705 |
| 16 May 2019 | INR | 604.25 | 630 | 604.2 | 619.5 | 619.5 | +13.55 (+2.24%) | 946 |
| 15 May 2019 | INR | 616.05 | 623.4 | 604.4 | 605.95 | 605.95 | -9.5 (-1.54%) | 1,133 |
| 14 May 2019 | INR | 613.55 | 629.45 | 603.2 | 615.45 | 615.45 | -0.35 (-0.06%) | 2,512 |
| 13 May 2019 | INR | 608.05 | 628 | 608.05 | 615.8 | 615.8 | +8.05 (+1.32%) | 3,771 |
| 10 May 2019 | INR | 604.1 | 623 | 590.2 | 607.75 | 607.75 | +3.7 (+0.61%) | 4,601 |
| 9 May 2019 | INR | 610.05 | 610.05 | 602.1 | 604.05 | 604.05 | -1.3 (-0.21%) | 915 |
| 8 May 2019 | INR | 609.05 | 613.8 | 598.55 | 605.35 | 605.35 | -1.7 (-0.28%) | 789 |
| 7 May 2019 | INR | 617.95 | 619.4 | 602.2 | 607.05 | 607.05 | -9.45 (-1.53%) | 2,336 |
| 6 May 2019 | INR | 615 | 618 | 607.15 | 616.5 | 616.5 | +8.3 (+1.36%) | 1,760 |
| 3 May 2019 | INR | 605 | 614.9 | 601.35 | 608.2 | 608.2 | -1.8 (-0.30%) | 2,422 |
