| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 507.9 | 515 | 491.05 | 493.25 | 493.25 | -14.8 (-2.91%) | 25,140 |
| 25 Apr 2019 | INR | 516.9 | 525.15 | 500 | 508.05 | 508.05 | -7 (-1.36%) | 14,108 |
| 24 Apr 2019 | INR | 511.5 | 517.95 | 503 | 515.05 | 515.05 | +4.2 (+0.82%) | 1,069 |
| 23 Apr 2019 | INR | 510.35 | 521 | 509 | 510.85 | 510.85 | +1.55 (+0.30%) | 2,565 |
| 22 Apr 2019 | INR | 515.4 | 516.55 | 507.55 | 509.3 | 509.3 | -10.1 (-1.94%) | 2,657 |
| 18 Apr 2019 | INR | 524.95 | 526.45 | 515.05 | 519.4 | 519.4 | +0.3 (+0.06%) | 3,045 |
| 16 Apr 2019 | INR | 511 | 524.25 | 507.45 | 519.1 | 519.1 | +7.15 (+1.40%) | 2,663 |
| 15 Apr 2019 | INR | 511.7 | 514 | 510 | 511.95 | 511.95 | -0.2 (-0.04%) | 805 |
| 12 Apr 2019 | INR | 514.5 | 518.35 | 506.2 | 512.15 | 512.15 | +3 (+0.59%) | 779 |
| 11 Apr 2019 | INR | 507 | 513.25 | 496.55 | 509.15 | 509.15 | +6.95 (+1.38%) | 3,497 |
| 10 Apr 2019 | INR | 502.15 | 509 | 497.85 | 502.2 | 502.2 | -3.65 (-0.72%) | 16,742 |
| 9 Apr 2019 | INR | 525 | 525 | 498.5 | 505.85 | 505.85 | -8.6 (-1.67%) | 3,583 |
| 8 Apr 2019 | INR | 508.1 | 523.05 | 508.1 | 514.45 | 514.45 | -6.75 (-1.30%) | 3,713 |
| 5 Apr 2019 | INR | 526.8 | 526.8 | 518.5 | 521.2 | 521.2 | +2.4 (+0.46%) | 3,397 |
| 4 Apr 2019 | INR | 513.25 | 522.8 | 513 | 518.8 | 518.8 | +5.55 (+1.08%) | 4,395 |
| 3 Apr 2019 | INR | 528.45 | 528.5 | 510.25 | 513.25 | 513.25 | -9.3 (-1.78%) | 2,157 |
| 2 Apr 2019 | INR | 530 | 532.05 | 517.75 | 522.55 | 522.55 | -9.1 (-1.71%) | 3,206 |
| 1 Apr 2019 | INR | 527 | 539 | 524.8 | 531.65 | 531.65 | +6.6 (+1.26%) | 11,459 |
| 29 Mar 2019 | INR | 520 | 527 | 520 | 525.05 | 525.05 | +0.8 (+0.15%) | 7,371 |
| 28 Mar 2019 | INR | 524 | 525 | 512 | 524.25 | 524.25 | +5.65 (+1.09%) | 13,946 |
| 27 Mar 2019 | INR | 516.8 | 523.8 | 516.8 | 518.6 | 518.6 | +3.25 (+0.63%) | 16,801 |
| 26 Mar 2019 | INR | 525 | 525 | 506.3 | 515.35 | 515.35 | +8.05 (+1.59%) | 2,267 |
| 25 Mar 2019 | INR | 511.1 | 511.1 | 501.8 | 507.3 | 507.3 | -5.05 (-0.99%) | 4,270 |
| 22 Mar 2019 | INR | 531.05 | 533.8 | 511.05 | 512.35 | 512.35 | -12.65 (-2.41%) | 7,883 |
| 20 Mar 2019 | INR | 530.05 | 537 | 524.05 | 525 | 525 | -8.8 (-1.65%) | 2,253 |
| 19 Mar 2019 | INR | 531 | 537.6 | 530 | 533.8 | 533.8 | -0.3 (-0.06%) | 5,319 |
| 18 Mar 2019 | INR | 534.75 | 538.9 | 528 | 534.1 | 534.1 | -2.05 (-0.38%) | 11,686 |
| 15 Mar 2019 | INR | 538.1 | 544.8 | 530.1 | 536.15 | 536.15 | +0.45 (+0.08%) | 47,289 |
| 14 Mar 2019 | INR | 543 | 543 | 531.5 | 535.7 | 535.7 | -5.2 (-0.96%) | 44,822 |
| 13 Mar 2019 | INR | 549.4 | 549.75 | 537 | 540.9 | 540.9 | -2.25 (-0.41%) | 8,786 |
