| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 273.4 | 274.45 | 270 | 270.35 | 270.35 | -3.05 (-1.12%) | 22,572 |
| 25 Apr 2019 | INR | 275.65 | 277.35 | 271.8 | 273.4 | 273.4 | -1.2 (-0.44%) | 32,687 |
| 24 Apr 2019 | INR | 276.05 | 276.85 | 273 | 274.6 | 274.6 | -0.65 (-0.24%) | 17,706 |
| 23 Apr 2019 | INR | 276.15 | 279 | 274.55 | 275.25 | 275.25 | -1.45 (-0.52%) | 21,098 |
| 22 Apr 2019 | INR | 282.3 | 284.4 | 275 | 276.7 | 276.7 | -7 (-2.47%) | 25,513 |
| 18 Apr 2019 | INR | 284 | 284.95 | 281.6 | 283.7 | 283.7 | +0.75 (+0.27%) | 20,071 |
| 16 Apr 2019 | INR | 284 | 285.7 | 281.6 | 282.95 | 282.95 | -0.95 (-0.33%) | 32,697 |
| 15 Apr 2019 | INR | 281.05 | 285.6 | 281.05 | 283.9 | 283.9 | +3.5 (+1.25%) | 30,039 |
| 12 Apr 2019 | INR | 281.8 | 282.15 | 279.2 | 280.4 | 280.4 | -1.05 (-0.37%) | 19,812 |
| 11 Apr 2019 | INR | 281.8 | 282.75 | 280 | 281.45 | 281.45 | -0.85 (-0.30%) | 16,558 |
| 10 Apr 2019 | INR | 283.8 | 286.15 | 281.8 | 282.3 | 282.3 | -2.75 (-0.96%) | 16,769 |
| 9 Apr 2019 | INR | 284.05 | 286.1 | 281 | 285.05 | 285.05 | +1.25 (+0.44%) | 21,165 |
| 8 Apr 2019 | INR | 288.7 | 291.8 | 283 | 283.8 | 283.8 | -4.9 (-1.70%) | 24,355 |
| 5 Apr 2019 | INR | 285.85 | 289.9 | 283.5 | 288.7 | 288.7 | +5.5 (+1.94%) | 42,101 |
| 4 Apr 2019 | INR | 281 | 284.9 | 281 | 283.2 | 283.2 | +1.55 (+0.55%) | 22,944 |
| 3 Apr 2019 | INR | 285.1 | 288.7 | 281 | 281.65 | 281.65 | -1 (-0.35%) | 88,627 |
| 2 Apr 2019 | INR | 284.95 | 284.95 | 279.65 | 282.65 | 282.65 | -0.35 (-0.12%) | 102,508 |
| 1 Apr 2019 | INR | 278.7 | 289.25 | 278.7 | 283 | 283 | +6.6 (+2.39%) | 145,959 |
| 29 Mar 2019 | INR | 278.6 | 278.6 | 274.95 | 276.4 | 276.4 | +1.25 (+0.45%) | 69,127 |
| 28 Mar 2019 | INR | 271.5 | 278 | 268.4 | 275.15 | 275.15 | +3.2 (+1.18%) | 42,342 |
| 27 Mar 2019 | INR | 274.15 | 274.15 | 271.25 | 271.95 | 271.95 | -1.05 (-0.38%) | 37,899 |
| 26 Mar 2019 | INR | 272.4 | 273.65 | 270.05 | 273 | 273 | +2.3 (+0.85%) | 12,410 |
| 25 Mar 2019 | INR | 274.95 | 274.95 | 268.6 | 270.7 | 270.7 | -4.15 (-1.51%) | 38,739 |
| 22 Mar 2019 | INR | 276.1 | 281.45 | 273.6 | 274.85 | 274.85 | -1.5 (-0.54%) | 30,892 |
| 20 Mar 2019 | INR | 277.05 | 278 | 275 | 276.35 | 276.35 | -1.15 (-0.41%) | 26,685 |
| 19 Mar 2019 | INR | 278.9 | 278.9 | 274.5 | 277.5 | 277.5 | -0.45 (-0.16%) | 16,797 |
| 18 Mar 2019 | INR | 274.5 | 279 | 271.7 | 277.95 | 277.95 | +3.05 (+1.11%) | 41,825 |
| 15 Mar 2019 | INR | 275 | 275.65 | 271.45 | 274.9 | 274.9 | +0.65 (+0.24%) | 25,069 |
| 14 Mar 2019 | INR | 276.7 | 277.5 | 272.1 | 274.25 | 274.25 | -1.75 (-0.63%) | 34,085 |
| 13 Mar 2019 | INR | 275 | 277.3 | 274 | 276 | 276 | +1.65 (+0.60%) | 52,491 |
