| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 545 | 568 | 540.5 | 550.85 | 220.34 | +9.15 (+1.69%) | 2,955 |
| 25 Apr 2019 | INR | 543 | 543 | 538.55 | 541.7 | 216.68 | +2.95 (+0.55%) | 178 |
| 24 Apr 2019 | INR | 548 | 548 | 538 | 538.75 | 215.5 | -2.9 (-0.54%) | 666 |
| 23 Apr 2019 | INR | 532 | 543.95 | 532 | 541.65 | 216.66 | +0.8 (+0.15%) | 823 |
| 22 Apr 2019 | INR | 537.5 | 545.4 | 534.3 | 540.85 | 216.34 | +3.35 (+0.62%) | 644 |
| 18 Apr 2019 | INR | 536 | 544.75 | 525 | 537.5 | 215 | -1 (-0.19%) | 560 |
| 16 Apr 2019 | INR | 528.1 | 544.8 | 528.1 | 538.5 | 215.4 | -3.4 (-0.63%) | 263 |
| 15 Apr 2019 | INR | 531 | 542.05 | 523.05 | 541.9 | 216.76 | +11.3 (+2.13%) | 673 |
| 12 Apr 2019 | INR | 530 | 538.95 | 524.2 | 530.6 | 212.24 | +0.95 (+0.18%) | 232 |
| 11 Apr 2019 | INR | 524.05 | 534.95 | 522.1 | 529.65 | 211.86 | -0.25 (-0.05%) | 172 |
| 10 Apr 2019 | INR | 533.8 | 535 | 526 | 529.9 | 211.96 | -6.95 (-1.29%) | 296 |
| 9 Apr 2019 | INR | 540 | 540.1 | 532.1 | 536.85 | 214.74 | -4.85 (-0.90%) | 477 |
| 8 Apr 2019 | INR | 542.7 | 554.85 | 540 | 541.7 | 216.68 | -1.7 (-0.31%) | 1,488 |
| 5 Apr 2019 | INR | 533.15 | 549.9 | 518.1 | 543.4 | 217.36 | +26.65 (+5.16%) | 2,715 |
| 4 Apr 2019 | INR | 523.75 | 523.75 | 515.25 | 516.75 | 206.7 | +0.05 (+0.01%) | 325 |
| 3 Apr 2019 | INR | 515 | 525.8 | 515 | 516.7 | 206.68 | +1.8 (+0.35%) | 608 |
| 2 Apr 2019 | INR | 528.4 | 528.4 | 514.75 | 514.9 | 205.96 | -5.25 (-1.01%) | 59 |
| 1 Apr 2019 | INR | 528 | 528 | 520 | 520.15 | 208.06 | -2.7 (-0.52%) | 389 |
| 29 Mar 2019 | INR | 519 | 526 | 519 | 522.85 | 209.14 | +10.7 (+2.09%) | 263 |
| 28 Mar 2019 | INR | 516.35 | 516.35 | 512.1 | 512.15 | 204.86 | -7.85 (-1.51%) | 195 |
| 27 Mar 2019 | INR | 511.75 | 522 | 511.75 | 520 | 208 | +5.4 (+1.05%) | 481 |
| 26 Mar 2019 | INR | 514 | 520.15 | 513.15 | 514.6 | 205.84 | -0.65 (-0.13%) | 565 |
| 25 Mar 2019 | INR | 515 | 517.5 | 513 | 515.25 | 206.1 | -7.05 (-1.35%) | 147 |
| 22 Mar 2019 | INR | 521.8 | 524 | 520 | 522.3 | 208.92 | +6.55 (+1.27%) | 620 |
| 20 Mar 2019 | INR | 522 | 522 | 513.1 | 515.75 | 206.3 | -1.5 (-0.29%) | 590 |
| 19 Mar 2019 | INR | 517 | 522 | 509.95 | 517.25 | 206.9 | +2.2 (+0.43%) | 1,620 |
| 18 Mar 2019 | INR | 518 | 525.5 | 512 | 515.05 | 206.02 | +11.15 (+2.21%) | 2,676 |
| 15 Mar 2019 | INR | 498 | 504.95 | 492.4 | 503.9 | 201.56 | -4.05 (-0.80%) | 555 |
| 14 Mar 2019 | INR | 501 | 509.45 | 487.8 | 507.95 | 203.18 | +10.55 (+2.12%) | 385 |
| 13 Mar 2019 | INR | 483 | 501 | 474.4 | 497.4 | 198.96 | +23.75 (+5.01%) | 1,414 |
