| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 503.55 | 514.5 | 500 | 504.6 | 504.6 | +4.35 (+0.87%) | 2,323 |
| 25 Apr 2019 | INR | 489 | 515.2 | 489 | 500.25 | 500.25 | +10.85 (+2.22%) | 11,269 |
| 24 Apr 2019 | INR | 491 | 499 | 482.6 | 489.4 | 489.4 | -3.05 (-0.62%) | 5,034 |
| 23 Apr 2019 | INR | 492 | 506.4 | 490 | 492.45 | 492.45 | +0.75 (+0.15%) | 7,746 |
| 22 Apr 2019 | INR | 511 | 512.5 | 485 | 491.7 | 491.7 | -21.3 (-4.15%) | 5,732 |
| 18 Apr 2019 | INR | 507.6 | 519.5 | 505.2 | 513 | 513 | -2.85 (-0.55%) | 6,107 |
| 16 Apr 2019 | INR | 529.5 | 532 | 513.55 | 515.85 | 515.85 | -13.2 (-2.50%) | 5,558 |
| 15 Apr 2019 | INR | 538 | 543.85 | 527 | 529.05 | 529.05 | -7.6 (-1.42%) | 2,156 |
| 12 Apr 2019 | INR | 536.3 | 547 | 533.5 | 536.65 | 536.65 | -1.3 (-0.24%) | 7,789 |
| 11 Apr 2019 | INR | 541.75 | 545.35 | 535 | 537.95 | 537.95 | -3.8 (-0.70%) | 3,631 |
| 10 Apr 2019 | INR | 540 | 547 | 535 | 541.75 | 541.75 | +0.3 (+0.06%) | 5,650 |
| 9 Apr 2019 | INR | 534.05 | 550 | 529.45 | 541.45 | 541.45 | +7.5 (+1.40%) | 14,649 |
| 8 Apr 2019 | INR | 545 | 548.95 | 530.95 | 533.95 | 533.95 | -11.2 (-2.05%) | 7,096 |
| 5 Apr 2019 | INR | 547 | 554.9 | 543.4 | 545.15 | 545.15 | -3.1 (-0.57%) | 5,003 |
| 4 Apr 2019 | INR | 550 | 566.45 | 545 | 548.25 | 548.25 | +2.1 (+0.38%) | 26,428 |
| 3 Apr 2019 | INR | 540.5 | 555.6 | 527.55 | 546.15 | 546.15 | +8.95 (+1.67%) | 108,584 |
| 2 Apr 2019 | INR | 515.95 | 545 | 509.05 | 537.2 | 537.2 | +23.75 (+4.63%) | 71,716 |
| 1 Apr 2019 | INR | 509.65 | 520 | 507.5 | 513.45 | 513.45 | +12.35 (+2.46%) | 15,388 |
| 29 Mar 2019 | INR | 505.9 | 506 | 496.1 | 501.1 | 501.1 | +1.25 (+0.25%) | 10,229 |
| 28 Mar 2019 | INR | 475 | 520.95 | 474.5 | 499.85 | 499.85 | +25.6 (+5.40%) | 40,036 |
| 27 Mar 2019 | INR | 475.2 | 485 | 469 | 474.25 | 474.25 | -2.25 (-0.47%) | 5,920 |
| 26 Mar 2019 | INR | 473.45 | 482.85 | 473.45 | 476.5 | 476.5 | +6.25 (+1.33%) | 8,463 |
| 25 Mar 2019 | INR | 472 | 474.7 | 467 | 470.25 | 470.25 | -3.35 (-0.71%) | 5,265 |
| 22 Mar 2019 | INR | 475 | 488 | 471 | 473.6 | 473.6 | +3.55 (+0.76%) | 10,568 |
| 20 Mar 2019 | INR | 472.95 | 477.9 | 467.05 | 470.05 | 470.05 | -2.35 (-0.50%) | 5,873 |
| 19 Mar 2019 | INR | 439.2 | 478 | 439.2 | 472.4 | 472.4 | +19.95 (+4.41%) | 19,272 |
| 18 Mar 2019 | INR | 463 | 463 | 449 | 452.45 | 452.45 | -6.8 (-1.48%) | 7,269 |
| 15 Mar 2019 | INR | 470.5 | 479 | 455.1 | 459.25 | 459.25 | -13.8 (-2.92%) | 6,628 |
| 14 Mar 2019 | INR | 474.2 | 480.7 | 462.1 | 473.05 | 473.05 | -2.15 (-0.45%) | 11,669 |
| 13 Mar 2019 | INR | 479 | 484.9 | 470 | 475.2 | 475.2 | -4.05 (-0.85%) | 13,058 |
