| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2019 | INR | 300.05 | 318 | 296.9 | 313.8 | 313.8 | +16.1 (+5.41%) | 126,480 |
| 23 Apr 2019 | INR | 283.4 | 300.35 | 282.9 | 297.7 | 297.7 | +15.1 (+5.34%) | 116,478 |
| 22 Apr 2019 | INR | 287 | 291.3 | 281.1 | 282.6 | 282.6 | -4.3 (-1.50%) | 26,202 |
| 18 Apr 2019 | INR | 287.9 | 295.4 | 285.75 | 286.9 | 286.9 | +3.9 (+1.38%) | 64,211 |
| 16 Apr 2019 | INR | 280.5 | 285.95 | 279.1 | 283 | 283 | +2.6 (+0.93%) | 22,476 |
| 15 Apr 2019 | INR | 278.1 | 281.9 | 277 | 280.4 | 280.4 | +2.7 (+0.97%) | 48,579 |
| 12 Apr 2019 | INR | 279.65 | 280.6 | 275.45 | 277.7 | 277.7 | -0.35 (-0.13%) | 13,674 |
| 11 Apr 2019 | INR | 281 | 283.5 | 276.1 | 278.05 | 278.05 | -2.2 (-0.79%) | 14,322 |
| 10 Apr 2019 | INR | 283.65 | 286.1 | 278.7 | 280.25 | 280.25 | -3.6 (-1.27%) | 23,544 |
| 9 Apr 2019 | INR | 285.45 | 288 | 280.4 | 283.85 | 283.85 | -2.5 (-0.87%) | 32,911 |
| 8 Apr 2019 | INR | 287.05 | 289.05 | 282.55 | 286.35 | 286.35 | -0.3 (-0.10%) | 27,745 |
| 5 Apr 2019 | INR | 282.15 | 287.3 | 281 | 286.65 | 286.65 | +3.45 (+1.22%) | 33,938 |
| 4 Apr 2019 | INR | 285.8 | 288.45 | 280 | 283.2 | 283.2 | +1.2 (+0.43%) | 110,435 |
| 3 Apr 2019 | INR | 281.95 | 286.65 | 280.1 | 282 | 282 | +1.9 (+0.68%) | 70,786 |
| 2 Apr 2019 | INR | 281 | 282.8 | 278.45 | 280.1 | 280.1 | +0.1 (+0.04%) | 51,761 |
| 1 Apr 2019 | INR | 279.85 | 283.5 | 276.85 | 280 | 280 | +4 (+1.45%) | 60,632 |
| 29 Mar 2019 | INR | 274.95 | 279 | 267 | 276 | 276 | +3.15 (+1.15%) | 125,640 |
| 28 Mar 2019 | INR | 270.75 | 275.25 | 259.85 | 272.85 | 272.85 | +4.25 (+1.58%) | 5,606,872 |
| 27 Mar 2019 | INR | 262 | 270.95 | 261.05 | 268.6 | 268.6 | +6.7 (+2.56%) | 64,229 |
| 26 Mar 2019 | INR | 259.1 | 263 | 258 | 261.9 | 261.9 | +2.65 (+1.02%) | 44,109 |
| 25 Mar 2019 | INR | 263.9 | 264.05 | 258 | 259.25 | 259.25 | -3.65 (-1.39%) | 35,098 |
| 22 Mar 2019 | INR | 264.9 | 270.15 | 261.3 | 262.9 | 262.9 | -0.35 (-0.13%) | 173,219 |
| 20 Mar 2019 | INR | 266.95 | 269.4 | 262.05 | 263.25 | 263.25 | -3.3 (-1.24%) | 322,859 |
| 19 Mar 2019 | INR | 273.35 | 273.75 | 265.6 | 266.55 | 266.55 | -6.65 (-2.43%) | 45,447 |
| 18 Mar 2019 | INR | 279 | 279 | 270.15 | 273.2 | 273.2 | -8.2 (-2.91%) | 3,667,069 |
| 15 Mar 2019 | INR | 279 | 288.55 | 279 | 281.4 | 281.4 | +3.85 (+1.39%) | 122,113 |
| 14 Mar 2019 | INR | 272 | 279.5 | 271.5 | 277.55 | 277.55 | +7.7 (+2.85%) | 67,408 |
| 13 Mar 2019 | INR | 271.7 | 273.8 | 265.65 | 269.85 | 269.85 | -1.8 (-0.66%) | 142,969 |
| 12 Mar 2019 | INR | 281.6 | 286.25 | 267.75 | 271.65 | 271.65 | -5.1 (-1.84%) | 110,720 |
| 11 Mar 2019 | INR | 269.5 | 279.8 | 264 | 276.75 | 276.75 | +9.85 (+3.69%) | 94,060 |
