| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 267.85 | 270.4 | 264.85 | 267.9 | 267.9 | -0.65 (-0.24%) | 6,240 |
| 25 Apr 2019 | INR | 270.55 | 272.5 | 266.55 | 268.55 | 268.55 | -2.35 (-0.87%) | 495 |
| 24 Apr 2019 | INR | 271.45 | 272 | 265.95 | 270.9 | 270.9 | +0.05 (+0.02%) | 2,533 |
| 23 Apr 2019 | INR | 267 | 279.35 | 266.95 | 270.85 | 270.85 | +3.45 (+1.29%) | 5,526 |
| 22 Apr 2019 | INR | 266.95 | 270.9 | 263.85 | 267.4 | 267.4 | +0.45 (+0.17%) | 2,768 |
| 18 Apr 2019 | INR | 262.85 | 267.95 | 262.5 | 266.95 | 266.95 | +1.85 (+0.70%) | 2,377 |
| 16 Apr 2019 | INR | 265.5 | 269.55 | 263.5 | 265.1 | 265.1 | +0.6 (+0.23%) | 3,524 |
| 15 Apr 2019 | INR | 269 | 270.5 | 264.5 | 264.5 | 264.5 | -2.7 (-1.01%) | 1,021 |
| 12 Apr 2019 | INR | 265.15 | 268.2 | 265.15 | 267.2 | 267.2 | +5.15 (+1.97%) | 1,067 |
| 11 Apr 2019 | INR | 264.3 | 266.6 | 260.4 | 262.05 | 262.05 | -2.3 (-0.87%) | 2,573 |
| 10 Apr 2019 | INR | 264.6 | 269.95 | 260 | 264.35 | 264.35 | +0.95 (+0.36%) | 3,714 |
| 9 Apr 2019 | INR | 276 | 276 | 257 | 263.4 | 263.4 | -9.7 (-3.55%) | 9,785 |
| 8 Apr 2019 | INR | 282.95 | 282.95 | 270.4 | 273.1 | 273.1 | -2.3 (-0.84%) | 2,863 |
| 5 Apr 2019 | INR | 278.95 | 280.3 | 273 | 275.4 | 275.4 | -2.7 (-0.97%) | 1,805 |
| 4 Apr 2019 | INR | 278.95 | 280 | 277.35 | 278.1 | 278.1 | +1.5 (+0.54%) | 477 |
| 3 Apr 2019 | INR | 279 | 280 | 275.1 | 276.6 | 276.6 | -2.3 (-0.82%) | 3,540 |
| 2 Apr 2019 | INR | 279 | 279 | 276.3 | 278.9 | 278.9 | -0.7 (-0.25%) | 759 |
| 1 Apr 2019 | INR | 279.5 | 287.25 | 278.5 | 279.6 | 279.6 | -3.55 (-1.25%) | 731 |
| 29 Mar 2019 | INR | 286 | 287 | 281.65 | 283.15 | 283.15 | -4.9 (-1.70%) | 15,291 |
| 28 Mar 2019 | INR | 280 | 290.05 | 274 | 288.05 | 288.05 | +8.6 (+3.08%) | 6,117 |
| 27 Mar 2019 | INR | 278 | 280 | 275.9 | 279.45 | 279.45 | +3.2 (+1.16%) | 5,401 |
| 26 Mar 2019 | INR | 275 | 279.65 | 275 | 276.25 | 276.25 | +4.5 (+1.66%) | 2,254 |
| 25 Mar 2019 | INR | 276.9 | 279 | 270.35 | 271.75 | 271.75 | -7.25 (-2.60%) | 1,779 |
| 22 Mar 2019 | INR | 284.95 | 288.55 | 274 | 279 | 279 | -0.6 (-0.21%) | 10,389 |
| 20 Mar 2019 | INR | 294.7 | 294.7 | 266.4 | 279.6 | 279.6 | +0.4 (+0.14%) | 7,342 |
| 19 Mar 2019 | INR | 261.45 | 281 | 260.1 | 279.2 | 279.2 | +19.75 (+7.61%) | 12,504 |
| 18 Mar 2019 | INR | 262.15 | 264.4 | 259 | 259.45 | 259.45 | -1.6 (-0.61%) | 2,225 |
| 15 Mar 2019 | INR | 260.1 | 267.3 | 258.5 | 261.05 | 261.05 | -0.2 (-0.08%) | 2,046 |
| 14 Mar 2019 | INR | 267.45 | 270.3 | 258 | 261.25 | 261.25 | -5.2 (-1.95%) | 3,842 |
| 13 Mar 2019 | INR | 272.05 | 272.05 | 256.2 | 266.45 | 266.45 | -7.4 (-2.70%) | 3,360 |
