| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 430 | 435.4 | 425.2 | 426.9 | 426.9 | -1.5 (-0.35%) | 67,101 |
| 25 Apr 2019 | INR | 429 | 435.65 | 425.45 | 428.4 | 428.4 | +0.4 (+0.09%) | 83,994 |
| 24 Apr 2019 | INR | 428 | 429.75 | 423.4 | 428 | 428 | +0.65 (+0.15%) | 59,815 |
| 23 Apr 2019 | INR | 428 | 433.55 | 421.9 | 427.35 | 427.35 | +3 (+0.71%) | 178,181 |
| 22 Apr 2019 | INR | 438 | 440.5 | 423.1 | 424.35 | 424.35 | -14.75 (-3.36%) | 84,115 |
| 18 Apr 2019 | INR | 455.4 | 456 | 436.8 | 439.1 | 439.1 | -14.45 (-3.19%) | 120,477 |
| 16 Apr 2019 | INR | 456 | 457.85 | 451 | 453.55 | 453.55 | +0.95 (+0.21%) | 97,679 |
| 15 Apr 2019 | INR | 459.4 | 460.25 | 450.25 | 452.6 | 452.6 | +3.35 (+0.75%) | 123,555 |
| 12 Apr 2019 | INR | 447.5 | 454 | 447.5 | 449.25 | 449.25 | +2.15 (+0.48%) | 228,876 |
| 11 Apr 2019 | INR | 450 | 457.8 | 445 | 447.1 | 447.1 | +5.05 (+1.14%) | 301,954 |
| 10 Apr 2019 | INR | 444 | 451.4 | 439.95 | 442.05 | 442.05 | -1.45 (-0.33%) | 309,998 |
| 9 Apr 2019 | INR | 442.5 | 446.1 | 432.8 | 443.5 | 443.5 | +1.2 (+0.27%) | 478,114 |
| 8 Apr 2019 | INR | 448 | 460 | 439.35 | 442.3 | 442.3 | -0.15 (-0.03%) | 197,567 |
| 5 Apr 2019 | INR | 448.5 | 451.8 | 440.1 | 442.45 | 442.45 | -2.05 (-0.46%) | 95,050 |
| 4 Apr 2019 | INR | 433.55 | 448.45 | 433.55 | 444.5 | 444.5 | +6.75 (+1.54%) | 108,053 |
| 3 Apr 2019 | INR | 445.25 | 453.2 | 434.8 | 437.75 | 437.75 | -8.05 (-1.81%) | 125,122 |
| 2 Apr 2019 | INR | 455.15 | 458.1 | 442.4 | 445.8 | 445.8 | -9.35 (-2.05%) | 131,271 |
| 1 Apr 2019 | INR | 444.8 | 470.5 | 443 | 455.15 | 455.15 | +12.15 (+2.74%) | 404,616 |
| 29 Mar 2019 | INR | 432 | 450 | 432 | 443 | 443 | +10.45 (+2.42%) | 210,581 |
| 28 Mar 2019 | INR | 429.35 | 437.2 | 426.7 | 432.55 | 432.55 | +3.2 (+0.75%) | 145,656 |
| 27 Mar 2019 | INR | 431.4 | 443 | 426.35 | 429.35 | 429.35 | +7.3 (+1.73%) | 347,937 |
| 26 Mar 2019 | INR | 424 | 425 | 417.75 | 422.05 | 422.05 | +2.25 (+0.54%) | 97,454 |
| 25 Mar 2019 | INR | 427.9 | 438.7 | 413 | 419.8 | 419.8 | -8 (-1.87%) | 253,069 |
| 22 Mar 2019 | INR | 426.6 | 430 | 423.05 | 427.8 | 427.8 | +0.5 (+0.12%) | 81,995 |
| 20 Mar 2019 | INR | 432.8 | 433.3 | 424.6 | 427.3 | 427.3 | -3.45 (-0.80%) | 74,742 |
| 19 Mar 2019 | INR | 430 | 436.5 | 429.5 | 430.75 | 430.75 | +1.45 (+0.34%) | 101,069 |
| 18 Mar 2019 | INR | 432.45 | 434.5 | 426.6 | 429.3 | 429.3 | -0.1 (-0.02%) | 88,101 |
| 15 Mar 2019 | INR | 432.95 | 438.5 | 426 | 429.4 | 429.4 | -2.25 (-0.52%) | 164,228 |
| 14 Mar 2019 | INR | 427 | 439.5 | 422 | 431.65 | 431.65 | +4.6 (+1.08%) | 190,402 |
| 13 Mar 2019 | INR | 444.9 | 444.9 | 425.65 | 427.05 | 427.05 | -11.5 (-2.62%) | 137,090 |
