| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 509.35 | 515 | 507.2 | 512.05 | 512.05 | +2.95 (+0.58%) | 3,737 |
| 25 Apr 2019 | INR | 510 | 513.75 | 507.3 | 509.1 | 509.1 | +1.9 (+0.37%) | 12,963 |
| 24 Apr 2019 | INR | 508 | 510.05 | 504.65 | 507.2 | 507.2 | +0.4 (+0.08%) | 8,262 |
| 23 Apr 2019 | INR | 510 | 510 | 493.3 | 506.8 | 506.8 | +2.85 (+0.57%) | 18,507 |
| 22 Apr 2019 | INR | 521.95 | 521.95 | 503 | 503.95 | 503.95 | -12.9 (-2.50%) | 8,586 |
| 18 Apr 2019 | INR | 527.9 | 527.9 | 514 | 516.85 | 516.85 | -9.9 (-1.88%) | 15,137 |
| 16 Apr 2019 | INR | 530 | 531.8 | 525.75 | 526.75 | 526.75 | -2.25 (-0.43%) | 11,217 |
| 15 Apr 2019 | INR | 530.25 | 532 | 527.5 | 529 | 529 | +1.4 (+0.27%) | 10,483 |
| 12 Apr 2019 | INR | 529 | 534 | 526.5 | 527.6 | 527.6 | -1.85 (-0.35%) | 10,141 |
| 11 Apr 2019 | INR | 529 | 533.3 | 526.3 | 529.45 | 529.45 | +1.95 (+0.37%) | 10,771 |
| 10 Apr 2019 | INR | 530 | 534.75 | 525.35 | 527.5 | 527.5 | -2.65 (-0.50%) | 6,209 |
| 9 Apr 2019 | INR | 531.05 | 533.25 | 526.5 | 530.15 | 530.15 | -1.35 (-0.25%) | 11,761 |
| 8 Apr 2019 | INR | 533.35 | 538.2 | 526.55 | 531.5 | 531.5 | +0.9 (+0.17%) | 10,715 |
| 5 Apr 2019 | INR | 529.6 | 541.1 | 527.75 | 530.6 | 530.6 | +1 (+0.19%) | 13,222 |
| 4 Apr 2019 | INR | 532.55 | 533.75 | 526 | 529.6 | 529.6 | -2.9 (-0.54%) | 9,567 |
| 3 Apr 2019 | INR | 537 | 544 | 528.05 | 532.5 | 532.5 | -4.6 (-0.86%) | 48,691 |
| 2 Apr 2019 | INR | 538.3 | 543 | 535 | 537.1 | 537.1 | +0.15 (+0.03%) | 10,173 |
| 1 Apr 2019 | INR | 540.35 | 541.05 | 536 | 536.95 | 536.95 | +0.9 (+0.17%) | 12,017 |
| 29 Mar 2019 | INR | 538.2 | 539.8 | 528.65 | 536.05 | 536.05 | -2.15 (-0.40%) | 38,185 |
| 28 Mar 2019 | INR | 542.4 | 545.25 | 535.85 | 538.2 | 538.2 | -5.55 (-1.02%) | 26,313 |
| 27 Mar 2019 | INR | 543 | 553.5 | 541 | 543.75 | 543.75 | +3.05 (+0.56%) | 46,422 |
| 26 Mar 2019 | INR | 532 | 544 | 530.75 | 540.7 | 540.7 | +9.05 (+1.70%) | 38,743 |
| 25 Mar 2019 | INR | 525.85 | 535.25 | 525 | 531.65 | 531.65 | +1.05 (+0.20%) | 13,766 |
| 22 Mar 2019 | INR | 533.1 | 541.95 | 526.15 | 530.6 | 530.6 | -3.15 (-0.59%) | 13,609 |
| 20 Mar 2019 | INR | 532.05 | 547.65 | 529.1 | 533.75 | 533.75 | +2.35 (+0.44%) | 35,040 |
| 19 Mar 2019 | INR | 528.4 | 534.85 | 525.4 | 531.4 | 531.4 | +3.25 (+0.62%) | 5,493 |
| 18 Mar 2019 | INR | 532.5 | 536.45 | 525.75 | 528.15 | 528.15 | -5.75 (-1.08%) | 7,294 |
| 15 Mar 2019 | INR | 532 | 536.7 | 528.6 | 533.9 | 533.9 | +3.6 (+0.68%) | 14,914 |
| 14 Mar 2019 | INR | 528 | 533 | 518.8 | 530.3 | 530.3 | +0.35 (+0.07%) | 18,140 |
| 13 Mar 2019 | INR | 529.25 | 538.05 | 525.85 | 529.95 | 529.95 | -0.85 (-0.16%) | 31,114 |
