| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 585 | 585 | 568.05 | 575.5 | 575.5 | -2 (-0.35%) | 43,087 |
| 25 Apr 2019 | INR | 590.55 | 596.85 | 573.6 | 577.5 | 577.5 | -10.25 (-1.74%) | 79,973 |
| 24 Apr 2019 | INR | 584.2 | 590 | 583 | 587.75 | 587.75 | +5.5 (+0.94%) | 28,815 |
| 23 Apr 2019 | INR | 609.8 | 609.8 | 579.2 | 582.25 | 582.25 | -17.3 (-2.89%) | 79,293 |
| 22 Apr 2019 | INR | 588.65 | 605.25 | 584.5 | 599.55 | 599.55 | +11.25 (+1.91%) | 68,495 |
| 18 Apr 2019 | INR | 604.5 | 604.5 | 586 | 588.3 | 588.3 | -8.85 (-1.48%) | 55,155 |
| 16 Apr 2019 | INR | 599.25 | 603.15 | 594.75 | 597.15 | 597.15 | +1.75 (+0.29%) | 28,295 |
| 15 Apr 2019 | INR | 608 | 608.35 | 592.65 | 595.4 | 595.4 | -8.55 (-1.42%) | 72,620 |
| 12 Apr 2019 | INR | 602.5 | 605.55 | 596.05 | 603.95 | 603.95 | +4 (+0.67%) | 47,885 |
| 11 Apr 2019 | INR | 598.95 | 606.7 | 591 | 599.95 | 599.95 | +1.35 (+0.23%) | 67,395 |
| 10 Apr 2019 | INR | 618.5 | 618.5 | 596 | 598.6 | 598.6 | -14.1 (-2.30%) | 64,117 |
| 9 Apr 2019 | INR | 632 | 632 | 606.3 | 612.7 | 612.7 | -14.95 (-2.38%) | 119,786 |
| 8 Apr 2019 | INR | 628.4 | 643.7 | 623.8 | 627.65 | 627.65 | -8.7 (-1.37%) | 195,770 |
| 5 Apr 2019 | INR | 644.95 | 644.95 | 630 | 636.35 | 636.35 | +9.25 (+1.48%) | 82,384 |
| 4 Apr 2019 | INR | 630.05 | 635.25 | 621.2 | 627.1 | 627.1 | -2.05 (-0.33%) | 79,121 |
| 3 Apr 2019 | INR | 635 | 640.75 | 626.4 | 629.15 | 629.15 | -12.95 (-2.02%) | 89,500 |
| 2 Apr 2019 | INR | 627.05 | 649.4 | 619.1 | 642.1 | 642.1 | +13.95 (+2.22%) | 189,126 |
| 1 Apr 2019 | INR | 627.2 | 637.35 | 621.6 | 628.15 | 628.15 | +1.1 (+0.18%) | 103,318 |
| 29 Mar 2019 | INR | 606.3 | 638.25 | 606.3 | 627.05 | 627.05 | +22.8 (+3.77%) | 204,567 |
| 28 Mar 2019 | INR | 592 | 607.9 | 589 | 604.25 | 604.25 | +15.4 (+2.62%) | 85,970 |
| 27 Mar 2019 | INR | 588.05 | 601.4 | 583.05 | 588.85 | 588.85 | +3.9 (+0.67%) | 61,762 |
| 26 Mar 2019 | INR | 585 | 590 | 581.8 | 584.95 | 584.95 | +3.65 (+0.63%) | 73,902 |
| 25 Mar 2019 | INR | 587.8 | 590.9 | 573.35 | 581.3 | 581.3 | -13.95 (-2.34%) | 103,100 |
| 22 Mar 2019 | INR | 617.7 | 619.4 | 590 | 595.25 | 595.25 | -21.1 (-3.42%) | 95,814 |
| 20 Mar 2019 | INR | 621.15 | 621.15 | 612.55 | 616.35 | 616.35 | -7 (-1.12%) | 54,246 |
| 19 Mar 2019 | INR | 624 | 630 | 616.8 | 623.35 | 623.35 | +2.65 (+0.43%) | 87,238 |
| 18 Mar 2019 | INR | 619.8 | 625.9 | 613.1 | 620.7 | 620.7 | +3.05 (+0.49%) | 73,712 |
| 15 Mar 2019 | INR | 615.95 | 630.3 | 610 | 617.65 | 617.65 | +4.1 (+0.67%) | 177,414 |
| 14 Mar 2019 | INR | 615 | 623 | 603.25 | 613.55 | 613.55 | +1.4 (+0.23%) | 96,580 |
| 13 Mar 2019 | INR | 619.95 | 620.8 | 609 | 612.15 | 612.15 | -6.25 (-1.01%) | 84,557 |
