| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 525.7 | 530.55 | 517.7 | 521.55 | 521.55 | -2.8 (-0.53%) | 1,403 |
| 25 Apr 2019 | INR | 528.4 | 535.6 | 522 | 524.35 | 524.35 | -5.4 (-1.02%) | 1,791 |
| 24 Apr 2019 | INR | 529.5 | 536.8 | 526 | 529.75 | 529.75 | -6.7 (-1.25%) | 3,480 |
| 23 Apr 2019 | INR | 547.45 | 548 | 534.4 | 536.45 | 536.45 | +0.15 (+0.03%) | 2,321 |
| 22 Apr 2019 | INR | 552 | 552 | 535 | 536.3 | 536.3 | -14.75 (-2.68%) | 4,933 |
| 18 Apr 2019 | INR | 563 | 565.55 | 542 | 551.05 | 551.05 | -3.1 (-0.56%) | 16,359 |
| 16 Apr 2019 | INR | 533.3 | 563.7 | 533.3 | 554.15 | 554.15 | +19.2 (+3.59%) | 19,233 |
| 15 Apr 2019 | INR | 526 | 536.5 | 526 | 534.95 | 534.95 | +6.3 (+1.19%) | 2,330 |
| 12 Apr 2019 | INR | 535.5 | 537.55 | 524 | 528.65 | 528.65 | -0.25 (-0.05%) | 2,736 |
| 11 Apr 2019 | INR | 535 | 538.7 | 526 | 528.9 | 528.9 | -5.1 (-0.96%) | 2,910 |
| 10 Apr 2019 | INR | 541.15 | 545 | 533 | 534 | 534 | +9.3 (+1.77%) | 19,004 |
| 9 Apr 2019 | INR | 516.3 | 528.65 | 511.6 | 524.7 | 524.7 | +9.35 (+1.81%) | 1,235 |
| 8 Apr 2019 | INR | 515.4 | 520 | 515 | 515.35 | 515.35 | -6.15 (-1.18%) | 1,542 |
| 5 Apr 2019 | INR | 522.4 | 524.4 | 516.15 | 521.5 | 521.5 | +2.5 (+0.48%) | 1,265 |
| 4 Apr 2019 | INR | 526.7 | 530.95 | 515.85 | 519 | 519 | -3.15 (-0.60%) | 3,187 |
| 3 Apr 2019 | INR | 538.5 | 547 | 518.65 | 522.15 | 522.15 | -12.35 (-2.31%) | 7,743 |
| 2 Apr 2019 | INR | 525.25 | 550 | 524.5 | 534.5 | 534.5 | +11.1 (+2.12%) | 16,213 |
| 1 Apr 2019 | INR | 523.8 | 529.55 | 522 | 523.4 | 523.4 | +6.8 (+1.32%) | 3,587 |
| 29 Mar 2019 | INR | 520.85 | 521 | 508.7 | 516.6 | 516.6 | +6.2 (+1.21%) | 2,414 |
| 28 Mar 2019 | INR | 507 | 524.2 | 507 | 510.4 | 510.4 | +7.7 (+1.53%) | 2,209 |
| 27 Mar 2019 | INR | 505 | 517 | 500.1 | 502.7 | 502.7 | -2.05 (-0.41%) | 5,372 |
| 26 Mar 2019 | INR | 502 | 505 | 500.5 | 504.75 | 504.75 | +3.6 (+0.72%) | 421 |
| 25 Mar 2019 | INR | 501.4 | 508 | 492.7 | 501.15 | 501.15 | -1.15 (-0.23%) | 3,578 |
| 22 Mar 2019 | INR | 511.35 | 516.1 | 500 | 502.3 | 502.3 | -2.65 (-0.52%) | 3,324 |
| 20 Mar 2019 | INR | 521.1 | 523.15 | 503.5 | 504.95 | 504.95 | -10.3 (-2.00%) | 3,927 |
| 19 Mar 2019 | INR | 515 | 519.65 | 512.45 | 515.25 | 515.25 | -3.15 (-0.61%) | 1,274 |
| 18 Mar 2019 | INR | 523 | 525 | 515.05 | 518.4 | 518.4 | +5.95 (+1.16%) | 1,990 |
| 15 Mar 2019 | INR | 520.5 | 520.5 | 510 | 512.45 | 512.45 | -7.55 (-1.45%) | 4,068 |
| 14 Mar 2019 | INR | 523.5 | 524.95 | 513.75 | 520 | 520 | +5.4 (+1.05%) | 5,497 |
| 13 Mar 2019 | INR | 520.7 | 523.85 | 507.9 | 514.6 | 514.6 | -1.4 (-0.27%) | 1,418 |
