| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 550.55 | 551 | 543.9 | 547.45 | 547.45 | -0.95 (-0.17%) | 24,582 |
| 25 Apr 2019 | INR | 552.85 | 556.75 | 546 | 548.4 | 548.4 | -6.3 (-1.14%) | 24,771 |
| 24 Apr 2019 | INR | 554.45 | 559 | 549.2 | 554.7 | 554.7 | +1.65 (+0.30%) | 27,423 |
| 23 Apr 2019 | INR | 549.1 | 556.15 | 542 | 553.05 | 553.05 | +3.95 (+0.72%) | 49,978 |
| 22 Apr 2019 | INR | 557.65 | 557.65 | 546.5 | 549.1 | 549.1 | -3.3 (-0.60%) | 26,826 |
| 18 Apr 2019 | INR | 555.1 | 556.45 | 545.05 | 552.4 | 552.4 | -1.85 (-0.33%) | 29,202 |
| 16 Apr 2019 | INR | 552.1 | 556.95 | 551 | 554.25 | 554.25 | +3.4 (+0.62%) | 54,398 |
| 15 Apr 2019 | INR | 547 | 554.15 | 546 | 550.85 | 550.85 | +4.05 (+0.74%) | 35,169 |
| 12 Apr 2019 | INR | 555.1 | 556.85 | 544.85 | 546.8 | 546.8 | -7.5 (-1.35%) | 56,636 |
| 11 Apr 2019 | INR | 544.5 | 556 | 543.7 | 554.3 | 554.3 | +7.5 (+1.37%) | 83,814 |
| 10 Apr 2019 | INR | 545 | 553.95 | 543.9 | 546.8 | 546.8 | +2.55 (+0.47%) | 101,691 |
| 9 Apr 2019 | INR | 533 | 546 | 532.55 | 544.25 | 544.25 | +11.25 (+2.11%) | 124,201 |
| 8 Apr 2019 | INR | 536 | 543 | 531.5 | 533 | 533 | -3 (-0.56%) | 40,793 |
| 5 Apr 2019 | INR | 547.9 | 547.9 | 534 | 536 | 536 | -2.05 (-0.38%) | 87,142 |
| 4 Apr 2019 | INR | 544.7 | 544.7 | 527.25 | 538.05 | 538.05 | +2.05 (+0.38%) | 96,693 |
| 3 Apr 2019 | INR | 546 | 547.7 | 534 | 536 | 536 | -4.85 (-0.90%) | 79,103 |
| 2 Apr 2019 | INR | 549.5 | 555.85 | 538.3 | 540.85 | 540.85 | -8.9 (-1.62%) | 102,044 |
| 1 Apr 2019 | INR | 555.5 | 563.2 | 545 | 549.75 | 549.75 | -3.25 (-0.59%) | 134,427 |
| 29 Mar 2019 | INR | 539.8 | 559.6 | 537.35 | 553 | 553 | +20.8 (+3.91%) | 140,283 |
| 28 Mar 2019 | INR | 549.8 | 549.8 | 530 | 532.2 | 532.2 | -8.3 (-1.54%) | 51,880 |
| 27 Mar 2019 | INR | 549.65 | 553.15 | 537.05 | 540.5 | 540.5 | -8.3 (-1.51%) | 70,732 |
| 26 Mar 2019 | INR | 552.25 | 558.25 | 546.15 | 548.8 | 548.8 | -3.25 (-0.59%) | 67,407 |
| 25 Mar 2019 | INR | 560 | 563.05 | 543.9 | 552.05 | 552.05 | -12.8 (-2.27%) | 250,095 |
| 22 Mar 2019 | INR | 572.2 | 574 | 562.5 | 564.85 | 564.85 | -6.15 (-1.08%) | 48,112 |
| 20 Mar 2019 | INR | 579.95 | 579.95 | 569 | 571 | 571 | -4.35 (-0.76%) | 53,987 |
| 19 Mar 2019 | INR | 577.5 | 579.85 | 568.45 | 575.35 | 575.35 | +2.2 (+0.38%) | 86,972 |
| 18 Mar 2019 | INR | 585 | 585.75 | 570.6 | 573.15 | 573.15 | -9.35 (-1.61%) | 84,147 |
| 15 Mar 2019 | INR | 593.3 | 595 | 578.85 | 582.5 | 582.5 | -3.8 (-0.65%) | 229,327 |
| 14 Mar 2019 | INR | 573.9 | 591 | 567 | 586.3 | 586.3 | +9.75 (+1.69%) | 63,681 |
| 13 Mar 2019 | INR | 580 | 580.4 | 572.15 | 576.55 | 576.55 | -3.05 (-0.53%) | 30,599 |
