| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 572.5 | 572.5 | 554.85 | 563.15 | 563.15 | -11.3 (-1.97%) | 10,152 |
| 25 Apr 2019 | INR | 580.3 | 582 | 570.1 | 574.45 | 574.45 | -3.05 (-0.53%) | 4,302 |
| 24 Apr 2019 | INR | 576.05 | 582 | 570.1 | 577.5 | 577.5 | -0.2 (-0.03%) | 4,750 |
| 23 Apr 2019 | INR | 555.1 | 580.5 | 555.1 | 577.7 | 577.7 | -0.2 (-0.03%) | 12,452 |
| 22 Apr 2019 | INR | 567.15 | 584 | 565.9 | 577.9 | 577.9 | +5.15 (+0.90%) | 11,017 |
| 18 Apr 2019 | INR | 582.25 | 582.25 | 569 | 572.75 | 572.75 | -5.8 (-1.00%) | 8,388 |
| 16 Apr 2019 | INR | 585.75 | 585.75 | 576.5 | 578.55 | 578.55 | -2.8 (-0.48%) | 5,858 |
| 15 Apr 2019 | INR | 585.7 | 585.7 | 577 | 581.35 | 581.35 | -1.95 (-0.33%) | 6,626 |
| 12 Apr 2019 | INR | 588 | 588 | 581.25 | 583.3 | 583.3 | -4.2 (-0.71%) | 2,976 |
| 11 Apr 2019 | INR | 575.25 | 591 | 575.25 | 587.5 | 587.5 | +7.1 (+1.22%) | 16,715 |
| 10 Apr 2019 | INR | 580.4 | 587.9 | 578.05 | 580.4 | 580.4 | -1.65 (-0.28%) | 4,276 |
| 9 Apr 2019 | INR | 593.35 | 595.95 | 580.6 | 582.05 | 582.05 | -8.7 (-1.47%) | 12,259 |
| 8 Apr 2019 | INR | 607.8 | 610.7 | 588.45 | 590.75 | 590.75 | -10.85 (-1.80%) | 11,849 |
| 5 Apr 2019 | INR | 599.5 | 608.95 | 595.45 | 601.6 | 601.6 | +5.45 (+0.91%) | 9,960 |
| 4 Apr 2019 | INR | 598 | 599.1 | 591 | 596.15 | 596.15 | -1.35 (-0.23%) | 8,193 |
| 3 Apr 2019 | INR | 604.3 | 607.15 | 596 | 597.5 | 597.5 | -8.55 (-1.41%) | 20,864 |
| 2 Apr 2019 | INR | 612.25 | 626.65 | 603 | 606.05 | 606.05 | -5.05 (-0.83%) | 26,172 |
| 1 Apr 2019 | INR | 614.95 | 618.5 | 605.25 | 611.1 | 611.1 | -3.25 (-0.53%) | 10,576 |
| 29 Mar 2019 | INR | 612 | 617.75 | 607.65 | 614.35 | 614.35 | +6 (+0.99%) | 10,072 |
| 28 Mar 2019 | INR | 603.3 | 613.25 | 595.95 | 608.35 | 608.35 | +6.75 (+1.12%) | 13,115 |
| 27 Mar 2019 | INR | 601.25 | 603.55 | 594.7 | 601.6 | 601.6 | +2.85 (+0.48%) | 9,491 |
| 26 Mar 2019 | INR | 593.05 | 602.95 | 590.7 | 598.75 | 598.75 | +6.1 (+1.03%) | 8,995 |
| 25 Mar 2019 | INR | 595 | 597.45 | 590 | 592.65 | 592.65 | -9.3 (-1.54%) | 25,167 |
| 22 Mar 2019 | INR | 611.2 | 615.5 | 598.4 | 601.95 | 601.95 | -12.3 (-2.00%) | 14,226 |
| 20 Mar 2019 | INR | 600 | 617 | 599.9 | 614.25 | 614.25 | +8.65 (+1.43%) | 19,627 |
| 19 Mar 2019 | INR | 610 | 612.15 | 601.85 | 605.6 | 605.6 | +0.1 (+0.02%) | 11,051 |
| 18 Mar 2019 | INR | 608 | 615.4 | 601.8 | 605.5 | 605.5 | -3.1 (-0.51%) | 17,423 |
| 15 Mar 2019 | INR | 610.7 | 614 | 601 | 608.6 | 608.6 | +0.9 (+0.15%) | 14,530 |
| 14 Mar 2019 | INR | 595 | 610.9 | 592 | 607.7 | 607.7 | +8.95 (+1.49%) | 17,065 |
| 13 Mar 2019 | INR | 620 | 620 | 593.25 | 598.75 | 598.75 | -21.6 (-3.48%) | 26,867 |
