| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2019 | INR | 425.9 | 428 | 415.15 | 417.9 | 417.9 | -3.35 (-0.80%) | 31,662 |
| 24 Apr 2019 | INR | 429.8 | 429.9 | 415.6 | 421.25 | 421.25 | -2.6 (-0.61%) | 17,476 |
| 23 Apr 2019 | INR | 426 | 430.5 | 414.7 | 423.85 | 423.85 | -1.1 (-0.26%) | 6,051 |
| 22 Apr 2019 | INR | 430 | 435.15 | 422.4 | 424.95 | 424.95 | -5.1 (-1.19%) | 9,421 |
| 18 Apr 2019 | INR | 427 | 434 | 425 | 430.05 | 430.05 | +1.1 (+0.26%) | 8,600 |
| 16 Apr 2019 | INR | 431.7 | 434 | 427.95 | 428.95 | 428.95 | +1.7 (+0.40%) | 13,115 |
| 15 Apr 2019 | INR | 420 | 434.05 | 415 | 427.25 | 427.25 | +6.9 (+1.64%) | 18,259 |
| 12 Apr 2019 | INR | 427.35 | 429.35 | 417 | 420.35 | 420.35 | -7.05 (-1.65%) | 27,761 |
| 11 Apr 2019 | INR | 430.8 | 434 | 426 | 427.4 | 427.4 | +1.2 (+0.28%) | 8,116 |
| 10 Apr 2019 | INR | 434 | 434 | 425.05 | 426.2 | 426.2 | -3.3 (-0.77%) | 9,006 |
| 9 Apr 2019 | INR | 439.45 | 439.5 | 425.65 | 429.5 | 429.5 | -8.5 (-1.94%) | 32,496 |
| 8 Apr 2019 | INR | 457.65 | 457.65 | 436.8 | 438 | 438 | -9.15 (-2.05%) | 13,829 |
| 5 Apr 2019 | INR | 453.65 | 456.2 | 444 | 447.15 | 447.15 | -3.55 (-0.79%) | 8,303 |
| 4 Apr 2019 | INR | 462.65 | 462.65 | 446.3 | 450.7 | 450.7 | -14.45 (-3.11%) | 42,997 |
| 3 Apr 2019 | INR | 468.75 | 470.75 | 459.25 | 465.15 | 465.15 | -0.45 (-0.10%) | 14,896 |
| 2 Apr 2019 | INR | 466 | 473 | 462.2 | 465.6 | 465.6 | +0.75 (+0.16%) | 25,289 |
| 1 Apr 2019 | INR | 457.45 | 473.5 | 453.85 | 464.85 | 464.85 | +11.25 (+2.48%) | 16,399 |
| 29 Mar 2019 | INR | 456.85 | 461.25 | 452 | 453.6 | 453.6 | -2.8 (-0.61%) | 6,269 |
| 28 Mar 2019 | INR | 467 | 467 | 451 | 456.4 | 456.4 | -8.6 (-1.85%) | 57,990 |
| 27 Mar 2019 | INR | 467.4 | 467.4 | 452.25 | 465 | 465 | +8.1 (+1.77%) | 24,791 |
| 26 Mar 2019 | INR | 442.35 | 463.05 | 442.35 | 456.9 | 456.9 | +17.9 (+4.08%) | 60,998 |
| 25 Mar 2019 | INR | 448 | 448 | 436.2 | 439 | 439 | -2.2 (-0.50%) | 20,946 |
| 22 Mar 2019 | INR | 447.9 | 447.9 | 432 | 441.2 | 441.2 | +8.8 (+2.04%) | 12,328 |
| 20 Mar 2019 | INR | 435.2 | 435.55 | 429.85 | 432.4 | 432.4 | -4.95 (-1.13%) | 10,518 |
| 19 Mar 2019 | INR | 441 | 441 | 430 | 437.35 | 437.35 | +0.65 (+0.15%) | 179,660 |
| 18 Mar 2019 | INR | 447.35 | 450.4 | 434.55 | 436.7 | 436.7 | -9.35 (-2.10%) | 14,196 |
| 15 Mar 2019 | INR | 438 | 450 | 433.4 | 446.05 | 446.05 | +10.1 (+2.32%) | 31,650 |
| 14 Mar 2019 | INR | 439 | 439 | 425 | 435.95 | 435.95 | -2.3 (-0.52%) | 21,800 |
| 13 Mar 2019 | INR | 445.55 | 446.25 | 436 | 438.25 | 438.25 | -8.35 (-1.87%) | 89,888 |
| 12 Mar 2019 | INR | 445.65 | 454.5 | 443.4 | 446.6 | 446.6 | +1.75 (+0.39%) | 19,414 |
