| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 570.6 | 571.55 | 551.4 | 563.4 | 56.34 | -3.95 (-0.70%) | 366 |
| 25 Apr 2019 | INR | 583.3 | 583.3 | 562.25 | 567.35 | 56.735 | -9.15 (-1.59%) | 224 |
| 24 Apr 2019 | INR | 575.05 | 584.75 | 571 | 576.5 | 57.65 | +1.85 (+0.32%) | 606 |
| 23 Apr 2019 | INR | 572.8 | 576.1 | 570 | 574.65 | 57.465 | +1.85 (+0.32%) | 288 |
| 22 Apr 2019 | INR | 570 | 580.7 | 565 | 572.8 | 57.28 | -3.15 (-0.55%) | 759 |
| 18 Apr 2019 | INR | 587.75 | 587.75 | 571 | 575.95 | 57.595 | -6.5 (-1.12%) | 530 |
| 16 Apr 2019 | INR | 590 | 593.2 | 578 | 582.45 | 58.245 | -3.25 (-0.55%) | 5,427 |
| 15 Apr 2019 | INR | 591.1 | 591.1 | 580.95 | 585.7 | 58.57 | -5.35 (-0.91%) | 2,746 |
| 12 Apr 2019 | INR | 589.8 | 593 | 584.85 | 591.05 | 59.105 | +4.85 (+0.83%) | 341 |
| 11 Apr 2019 | INR | 586.6 | 589.8 | 584.2 | 586.2 | 58.62 | -2.55 (-0.43%) | 190 |
| 10 Apr 2019 | INR | 619 | 619 | 586.45 | 588.75 | 58.875 | -1.25 (-0.21%) | 631 |
| 9 Apr 2019 | INR | 603 | 603 | 587.8 | 590 | 59 | -12.25 (-2.03%) | 128 |
| 8 Apr 2019 | INR | 600.15 | 607.85 | 591.6 | 602.25 | 60.225 | +7.15 (+1.20%) | 592 |
| 5 Apr 2019 | INR | 593.1 | 595.5 | 588.1 | 595.1 | 59.51 | +1.9 (+0.32%) | 122 |
| 4 Apr 2019 | INR | 586.6 | 603.35 | 586.6 | 593.2 | 59.32 | +5.55 (+0.94%) | 1,213 |
| 3 Apr 2019 | INR | 597.5 | 597.5 | 583 | 587.65 | 58.765 | -8.75 (-1.47%) | 318 |
| 2 Apr 2019 | INR | 589.3 | 599.2 | 587.65 | 596.4 | 59.64 | +4.05 (+0.68%) | 245 |
| 1 Apr 2019 | INR | 593.05 | 608.1 | 580 | 592.35 | 59.235 | +0.1 (+0.02%) | 1,680 |
| 29 Mar 2019 | INR | 580.05 | 594.4 | 573.65 | 592.25 | 59.225 | +18.2 (+3.17%) | 2,103 |
| 28 Mar 2019 | INR | 574.8 | 579.2 | 572 | 574.05 | 57.405 | +8.9 (+1.57%) | 957 |
| 27 Mar 2019 | INR | 563.95 | 571.55 | 558.05 | 565.15 | 56.515 | +5.75 (+1.03%) | 1,074 |
| 26 Mar 2019 | INR | 550 | 560.35 | 550 | 559.4 | 55.94 | +8.55 (+1.55%) | 50,915 |
| 25 Mar 2019 | INR | 562 | 563.7 | 547 | 550.85 | 55.085 | -27.95 (-4.83%) | 4,560 |
| 22 Mar 2019 | INR | 590.35 | 591.45 | 575 | 578.8 | 57.88 | -15.85 (-2.67%) | 1,512 |
| 20 Mar 2019 | INR | 617.45 | 617.5 | 590 | 594.65 | 59.465 | -22.45 (-3.64%) | 971 |
| 19 Mar 2019 | INR | 608.7 | 620.5 | 608.7 | 617.1 | 61.71 | +9 (+1.48%) | 1,260 |
| 18 Mar 2019 | INR | 603.45 | 615.1 | 600.85 | 608.1 | 60.81 | +16.95 (+2.87%) | 1,744 |
| 15 Mar 2019 | INR | 607.6 | 607.6 | 583.1 | 591.15 | 59.115 | -10.25 (-1.70%) | 2,751 |
| 14 Mar 2019 | INR | 617.4 | 617.4 | 600.15 | 601.4 | 60.14 | -16.4 (-2.65%) | 1,263 |
| 13 Mar 2019 | INR | 628.6 | 629 | 615.05 | 617.8 | 61.78 | -9.2 (-1.47%) | 1,361 |
