| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | INR | 511.05 | 515 | 491.05 | 506.3 | 506.3 | +5.6 (+1.12%) | 875 |
| 14 Jun 2019 | INR | 517.05 | 517.7 | 498 | 500.7 | 500.7 | -8.3 (-1.63%) | 1,448 |
| 13 Jun 2019 | INR | 515.1 | 520 | 506.5 | 509 | 509 | -8.85 (-1.71%) | 467 |
| 12 Jun 2019 | INR | 529.85 | 529.9 | 510 | 517.85 | 517.85 | -6.45 (-1.23%) | 556 |
| 11 Jun 2019 | INR | 530.05 | 540 | 522.1 | 524.3 | 524.3 | -10.55 (-1.97%) | 354 |
| 10 Jun 2019 | INR | 540.1 | 545.9 | 532 | 534.85 | 534.85 | -10.9 (-2.00%) | 684 |
| 7 Jun 2019 | INR | 545.45 | 553.5 | 545 | 545.75 | 545.75 | -10.2 (-1.83%) | 195 |
| 6 Jun 2019 | INR | 556.05 | 572.05 | 552 | 555.95 | 555.95 | -0.1 (-0.02%) | 435 |
| 4 Jun 2019 | INR | 552.1 | 573 | 552.1 | 556.05 | 556.05 | -0.3 (-0.05%) | 1,176 |
| 3 Jun 2019 | INR | 569.95 | 569.95 | 552.1 | 556.35 | 556.35 | +0.05 (+0.01%) | 1,627 |
| 31 May 2019 | INR | 549.95 | 567.95 | 549.95 | 556.3 | 556.3 | -0.1 (-0.02%) | 1,887 |
| 30 May 2019 | INR | 568.55 | 569.8 | 554 | 556.4 | 556.4 | +0.2 (+0.04%) | 274 |
| 29 May 2019 | INR | 555.7 | 571.95 | 555 | 556.2 | 556.2 | +0.55 (+0.10%) | 349 |
| 28 May 2019 | INR | 578.35 | 578.35 | 550 | 555.65 | 555.65 | -3.65 (-0.65%) | 813 |
| 27 May 2019 | INR | 582.5 | 583 | 549 | 559.3 | 559.3 | +9.65 (+1.76%) | 2,198 |
| 24 May 2019 | INR | 531.7 | 558 | 531.7 | 549.65 | 549.65 | +14.05 (+2.62%) | 511 |
| 23 May 2019 | INR | 515.15 | 551 | 515.15 | 535.6 | 535.6 | +12.95 (+2.48%) | 1,985 |
| 22 May 2019 | INR | 519.95 | 528.5 | 516.05 | 522.65 | 522.65 | +2.65 (+0.51%) | 359 |
| 21 May 2019 | INR | 545 | 545 | 517 | 520 | 520 | -3.8 (-0.73%) | 717 |
| 20 May 2019 | INR | 500.1 | 527.8 | 495.95 | 523.8 | 523.8 | +22.8 (+4.55%) | 1,996 |
| 17 May 2019 | INR | 505.25 | 505.25 | 496.1 | 501 | 501 | +0.95 (+0.19%) | 428 |
| 16 May 2019 | INR | 518 | 518 | 495 | 500.05 | 500.05 | -22.15 (-4.24%) | 7,587 |
| 15 May 2019 | INR | 511.2 | 532 | 511.2 | 522.2 | 522.2 | -2.8 (-0.53%) | 484 |
| 14 May 2019 | INR | 530.05 | 530.05 | 516 | 525 | 525 | -7.95 (-1.49%) | 1,048 |
| 13 May 2019 | INR | 549.95 | 550 | 529 | 532.95 | 532.95 | -16.95 (-3.08%) | 5,122 |
| 10 May 2019 | INR | 554.4 | 565 | 548 | 549.9 | 549.9 | -0.2 (-0.04%) | 4,036 |
| 9 May 2019 | INR | 563.85 | 563.85 | 548 | 550.1 | 550.1 | -0.5 (-0.09%) | 2,412 |
| 8 May 2019 | INR | 550.7 | 574.15 | 550 | 550.6 | 550.6 | -11.55 (-2.05%) | 3,685 |
| 7 May 2019 | INR | 568.05 | 570.1 | 561.1 | 562.15 | 562.15 | -6.35 (-1.12%) | 590 |
| 6 May 2019 | INR | 578.15 | 578.15 | 558.05 | 568.5 | 568.5 | -11.65 (-2.01%) | 998 |
