| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 621 | 621 | 605 | 608.15 | 608.15 | -7.4 (-1.20%) | 43,936 |
| 11 Jun 2019 | INR | 625 | 625 | 613.15 | 615.55 | 615.55 | -5.05 (-0.81%) | 51,920 |
| 10 Jun 2019 | INR | 620 | 624.75 | 615.2 | 620.6 | 620.6 | +3.4 (+0.55%) | 85,433 |
| 7 Jun 2019 | INR | 586.5 | 618.5 | 586 | 617.2 | 617.2 | +29.5 (+5.02%) | 202,538 |
| 6 Jun 2019 | INR | 600 | 606.4 | 574.95 | 587.7 | 587.7 | -10.6 (-1.77%) | 47,458 |
| 4 Jun 2019 | INR | 594.5 | 601.8 | 591.1 | 598.3 | 598.3 | +7.4 (+1.25%) | 47,291 |
| 3 Jun 2019 | INR | 584 | 594 | 579 | 590.9 | 590.9 | +12 (+2.07%) | 54,529 |
| 31 May 2019 | INR | 574.45 | 590.35 | 572.05 | 578.9 | 578.9 | +7 (+1.22%) | 65,322 |
| 30 May 2019 | INR | 570.45 | 575.2 | 564.7 | 571.9 | 571.9 | -0.45 (-0.08%) | 53,578 |
| 29 May 2019 | INR | 589 | 589 | 570.85 | 572.35 | 572.35 | -15.65 (-2.66%) | 52,269 |
| 28 May 2019 | INR | 599 | 604.65 | 585.95 | 588 | 588 | -3.9 (-0.66%) | 67,515 |
| 27 May 2019 | INR | 584 | 596.75 | 584 | 591.9 | 591.9 | +9.2 (+1.58%) | 69,380 |
| 24 May 2019 | INR | 580 | 585.3 | 571.5 | 582.7 | 582.7 | +5.95 (+1.03%) | 38,330 |
| 23 May 2019 | INR | 585 | 599.6 | 572.45 | 576.75 | 576.75 | -7.3 (-1.25%) | 48,907 |
| 22 May 2019 | INR | 584.5 | 592 | 579.75 | 584.05 | 584.05 | -0.45 (-0.08%) | 25,734 |
| 21 May 2019 | INR | 589 | 594.95 | 580.7 | 584.5 | 584.5 | -4.25 (-0.72%) | 49,439 |
| 20 May 2019 | INR | 582 | 605.25 | 582 | 588.75 | 588.75 | +14.1 (+2.45%) | 45,390 |
| 17 May 2019 | INR | 557.5 | 577.95 | 556.95 | 574.65 | 574.65 | +17.25 (+3.09%) | 52,254 |
| 16 May 2019 | INR | 560 | 561 | 550.6 | 557.4 | 557.4 | -2.25 (-0.40%) | 38,738 |
| 15 May 2019 | INR | 571.55 | 571.55 | 557.3 | 559.65 | 559.65 | -12.95 (-2.26%) | 537,981 |
| 14 May 2019 | INR | 570.15 | 576.5 | 565 | 572.6 | 572.6 | +2.05 (+0.36%) | 46,738 |
| 13 May 2019 | INR | 573.6 | 575.75 | 562.2 | 570.55 | 570.55 | -9.15 (-1.58%) | 80,002 |
| 10 May 2019 | INR | 539.8 | 585.25 | 537 | 579.7 | 579.7 | +6.5 (+1.13%) | 789,466 |
| 9 May 2019 | INR | 576 | 580.4 | 568.85 | 573.2 | 573.2 | -1.6 (-0.28%) | 94,988 |
| 8 May 2019 | INR | 600 | 600 | 572 | 574.8 | 574.8 | -25.95 (-4.32%) | 140,557 |
| 7 May 2019 | INR | 607.95 | 611.05 | 598.45 | 600.75 | 600.75 | -5.1 (-0.84%) | 31,139 |
| 6 May 2019 | INR | 603 | 610.6 | 598.55 | 605.85 | 605.85 | +1.65 (+0.27%) | 74,050 |
| 3 May 2019 | INR | 609.25 | 620.85 | 601.2 | 604.2 | 604.2 | +3.65 (+0.61%) | 74,838 |
| 2 May 2019 | INR | 600 | 610.25 | 598.65 | 600.55 | 600.55 | -2.3 (-0.38%) | 33,174 |
| 30 Apr 2019 | INR | 618 | 618 | 599 | 602.85 | 602.85 | -6.15 (-1.01%) | 28,267 |
