| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 440.8 | 454 | 438.85 | 447.6 | 447.6 | +5.55 (+1.26%) | 1,290 |
| 13 Jun 2019 | INR | 446.5 | 446.5 | 439.95 | 442.05 | 442.05 | +2.1 (+0.48%) | 1,271 |
| 12 Jun 2019 | INR | 444.7 | 444.7 | 434.45 | 439.95 | 439.95 | +3.3 (+0.76%) | 885 |
| 11 Jun 2019 | INR | 440.05 | 440.05 | 434.2 | 436.65 | 436.65 | -3.35 (-0.76%) | 2,115 |
| 10 Jun 2019 | INR | 461.5 | 461.5 | 430.2 | 440 | 440 | -17.75 (-3.88%) | 4,901 |
| 7 Jun 2019 | INR | 446.5 | 459.5 | 446 | 457.75 | 457.75 | +11.15 (+2.50%) | 3,323 |
| 6 Jun 2019 | INR | 446.5 | 455 | 432.1 | 446.6 | 446.6 | +5.9 (+1.34%) | 25,665 |
| 4 Jun 2019 | INR | 466.35 | 466.35 | 430.2 | 440.7 | 440.7 | -28.6 (-6.09%) | 29,061 |
| 3 Jun 2019 | INR | 460.1 | 474.8 | 460.1 | 469.3 | 469.3 | +4 (+0.86%) | 2,909 |
| 31 May 2019 | INR | 471.35 | 478.95 | 463 | 465.3 | 465.3 | -2.5 (-0.53%) | 7,394 |
| 30 May 2019 | INR | 475.95 | 485 | 466.5 | 467.8 | 467.8 | -2.8 (-0.59%) | 5,369 |
| 29 May 2019 | INR | 490 | 495 | 469.05 | 470.6 | 470.6 | -42.4 (-8.27%) | 18,659 |
| 28 May 2019 | INR | 519 | 522 | 510.1 | 513 | 513 | +0.3 (+0.06%) | 4,378 |
| 27 May 2019 | INR | 519.75 | 519.8 | 500.95 | 512.7 | 512.7 | +5 (+0.98%) | 5,111 |
| 24 May 2019 | INR | 481.95 | 518 | 481.9 | 507.7 | 507.7 | +27.25 (+5.67%) | 5,555 |
| 23 May 2019 | INR | 475.3 | 494.95 | 475.3 | 480.45 | 480.45 | +10.05 (+2.14%) | 33,753 |
| 22 May 2019 | INR | 479.7 | 486.8 | 470 | 470.4 | 470.4 | -11.05 (-2.30%) | 1,792 |
| 21 May 2019 | INR | 484.5 | 490 | 477.25 | 481.45 | 481.45 | -2.15 (-0.44%) | 2,765 |
| 20 May 2019 | INR | 492.5 | 495.15 | 480.05 | 483.6 | 483.6 | +5.3 (+1.11%) | 3,592 |
| 17 May 2019 | INR | 491.4 | 491.45 | 475 | 478.3 | 478.3 | -1.2 (-0.25%) | 1,909 |
| 16 May 2019 | INR | 484.95 | 488.65 | 474.75 | 479.5 | 479.5 | -6.8 (-1.40%) | 4,309 |
| 15 May 2019 | INR | 486.05 | 499.1 | 485.05 | 486.3 | 486.3 | -4.5 (-0.92%) | 1,264 |
| 14 May 2019 | INR | 495.75 | 496.55 | 490 | 490.8 | 490.8 | -5.4 (-1.09%) | 582 |
| 13 May 2019 | INR | 506 | 514.8 | 480 | 496.2 | 496.2 | -7.1 (-1.41%) | 4,976 |
| 10 May 2019 | INR | 506.7 | 507 | 502.65 | 503.3 | 503.3 | -1.65 (-0.33%) | 1,843 |
| 9 May 2019 | INR | 500.05 | 506.85 | 490.8 | 504.95 | 504.95 | +3.8 (+0.76%) | 4,169 |
| 8 May 2019 | INR | 513.3 | 514.95 | 471.5 | 501.15 | 501.15 | -17.1 (-3.30%) | 16,343 |
| 7 May 2019 | INR | 515.2 | 524 | 513.25 | 518.25 | 518.25 | -4.1 (-0.78%) | 1,280 |
| 6 May 2019 | INR | 513.1 | 524.7 | 513.05 | 522.35 | 522.35 | -0.3 (-0.06%) | 1,760 |
| 3 May 2019 | INR | 509.7 | 528 | 505.05 | 522.65 | 522.65 | +13 (+2.55%) | 3,626 |
