| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 3,075 | 3,100.05 | 3,046 | 3,091.4 | 3,091.4 | +10.85 (+0.35%) | 40,431 |
| 25 Apr 2019 | INR | 3,085 | 3,114.9 | 3,072.7 | 3,080.55 | 3,080.55 | -11.45 (-0.37%) | 37,712 |
| 24 Apr 2019 | INR | 3,048.9 | 3,100 | 3,032 | 3,092 | 3,092 | +56.5 (+1.86%) | 57,820 |
| 23 Apr 2019 | INR | 2,983.55 | 3,056.5 | 2,983.55 | 3,035.5 | 3,035.5 | +44.05 (+1.47%) | 58,888 |
| 22 Apr 2019 | INR | 3,022.95 | 3,022.95 | 2,974.95 | 2,991.45 | 2,991.45 | -22.35 (-0.74%) | 30,771 |
| 18 Apr 2019 | INR | 3,059.95 | 3,059.95 | 2,995.5 | 3,013.8 | 3,013.8 | -17.6 (-0.58%) | 30,665 |
| 16 Apr 2019 | INR | 3,022.55 | 3,057 | 3,020 | 3,031.4 | 3,031.4 | +8.85 (+0.29%) | 445,457 |
| 15 Apr 2019 | INR | 3,030 | 3,035.9 | 3,004.95 | 3,022.55 | 3,022.55 | +15.45 (+0.51%) | 415,959 |
| 12 Apr 2019 | INR | 3,057.9 | 3,060.85 | 3,001.05 | 3,007.1 | 3,007.1 | -41.7 (-1.37%) | 49,769 |
| 11 Apr 2019 | INR | 3,002.75 | 3,053.55 | 2,993.25 | 3,048.8 | 3,048.8 | +46.8 (+1.56%) | 51,350 |
| 10 Apr 2019 | INR | 3,020 | 3,036.45 | 2,990.25 | 3,002 | 3,002 | -12.2 (-0.40%) | 45,392 |
| 9 Apr 2019 | INR | 3,020 | 3,051 | 2,978 | 3,014.2 | 3,014.2 | -14.6 (-0.48%) | 180,224 |
| 8 Apr 2019 | INR | 3,120 | 3,131.9 | 3,022.8 | 3,028.8 | 3,028.8 | -79.75 (-2.57%) | 70,374 |
| 5 Apr 2019 | INR | 3,031.2 | 3,120 | 3,031.2 | 3,108.55 | 3,108.55 | +66.85 (+2.20%) | 73,053 |
| 4 Apr 2019 | INR | 3,050 | 3,065.1 | 3,018.5 | 3,041.7 | 3,041.7 | -0.4 (-0.01%) | 48,583 |
| 3 Apr 2019 | INR | 3,062.2 | 3,088 | 3,034.35 | 3,042.1 | 3,042.1 | -7.6 (-0.25%) | 64,621 |
| 2 Apr 2019 | INR | 3,005 | 3,070.3 | 3,000.05 | 3,049.7 | 3,049.7 | +48.15 (+1.60%) | 60,518 |
| 1 Apr 2019 | INR | 3,027.5 | 3,045 | 2,986.45 | 3,001.55 | 3,001.55 | -23.3 (-0.77%) | 61,794 |
| 29 Mar 2019 | INR | 2,997.2 | 3,035 | 2,967.7 | 3,024.85 | 3,024.85 | +35.2 (+1.18%) | 87,616 |
| 28 Mar 2019 | INR | 2,943 | 2,996 | 2,942 | 2,989.65 | 2,989.65 | +47 (+1.60%) | 73,432 |
| 27 Mar 2019 | INR | 2,957 | 3,009 | 2,931.05 | 2,942.65 | 2,942.65 | +12.25 (+0.42%) | 117,256 |
| 26 Mar 2019 | INR | 2,856.3 | 2,939 | 2,856.3 | 2,930.4 | 2,930.4 | +77.55 (+2.72%) | 110,362 |
| 25 Mar 2019 | INR | 2,823.7 | 2,865 | 2,800 | 2,852.85 | 2,852.85 | +16 (+0.56%) | 55,424 |
| 22 Mar 2019 | INR | 2,884 | 2,897.95 | 2,820 | 2,836.85 | 2,836.85 | -35.4 (-1.23%) | 64,883 |
| 20 Mar 2019 | INR | 2,921.65 | 2,934.5 | 2,860 | 2,872.25 | 2,872.25 | -49.4 (-1.69%) | 59,208 |
| 19 Mar 2019 | INR | 2,933 | 2,962 | 2,910.45 | 2,921.65 | 2,921.65 | -4.4 (-0.15%) | 76,379 |
| 18 Mar 2019 | INR | 2,864 | 2,941 | 2,847.6 | 2,926.05 | 2,926.05 | +66.35 (+2.32%) | 67,599 |
| 15 Mar 2019 | INR | 2,808.75 | 2,894 | 2,808.75 | 2,859.7 | 2,859.7 | +50.95 (+1.81%) | 72,098 |
| 14 Mar 2019 | INR | 2,826 | 2,833.2 | 2,789 | 2,808.75 | 2,808.75 | -17.45 (-0.62%) | 43,350 |
| 13 Mar 2019 | INR | 2,796 | 2,835 | 2,750.25 | 2,826.2 | 2,826.2 | +72.45 (+2.63%) | 92,610 |
