| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2019 | INR | 507.6 | 507.6 | 488.5 | 492.2 | 492.2 | -11.35 (-2.25%) | 1,187,245 |
| 24 Apr 2019 | INR | 505 | 510 | 497.4 | 503.55 | 503.55 | -1.25 (-0.25%) | 747,725 |
| 23 Apr 2019 | INR | 505.15 | 510.5 | 498 | 504.8 | 504.8 | -0.3 (-0.06%) | 367,618 |
| 22 Apr 2019 | INR | 517.9 | 522.75 | 502.1 | 505.1 | 505.1 | -15.95 (-3.06%) | 693,791 |
| 18 Apr 2019 | INR | 515.9 | 523 | 508.1 | 521.05 | 521.05 | +8.85 (+1.73%) | 505,695 |
| 16 Apr 2019 | INR | 516 | 516 | 507.45 | 512.2 | 512.2 | -1.2 (-0.23%) | 478,902 |
| 15 Apr 2019 | INR | 516.05 | 519.4 | 511 | 513.4 | 513.4 | -0.9 (-0.17%) | 346,940 |
| 12 Apr 2019 | INR | 519.15 | 521.7 | 512 | 514.3 | 514.3 | -2 (-0.39%) | 848,737 |
| 11 Apr 2019 | INR | 520 | 520.45 | 513 | 516.3 | 516.3 | -3.1 (-0.60%) | 162,079 |
| 10 Apr 2019 | INR | 520 | 525.5 | 515.45 | 519.4 | 519.4 | +0.05 (+0.01%) | 840,710 |
| 9 Apr 2019 | INR | 516 | 522 | 506.4 | 519.35 | 519.35 | +2.8 (+0.54%) | 373,410 |
| 8 Apr 2019 | INR | 530.65 | 532.35 | 513.05 | 516.55 | 516.55 | -10.95 (-2.08%) | 727,512 |
| 5 Apr 2019 | INR | 532.45 | 532.95 | 520.15 | 527.5 | 527.5 | -4.6 (-0.86%) | 598,262 |
| 4 Apr 2019 | INR | 535.9 | 537.5 | 526.35 | 532.1 | 532.1 | -0.3 (-0.06%) | 701,627 |
| 3 Apr 2019 | INR | 535 | 539.55 | 528.3 | 532.4 | 532.4 | -1.8 (-0.34%) | 478,303 |
| 2 Apr 2019 | INR | 531.1 | 543.4 | 529.6 | 534.2 | 534.2 | +3.1 (+0.58%) | 1,218,766 |
| 1 Apr 2019 | INR | 528.55 | 537 | 526.15 | 531.1 | 531.1 | +5.8 (+1.10%) | 475,109 |
| 29 Mar 2019 | INR | 513.1 | 535 | 513.1 | 525.3 | 525.3 | +14.1 (+2.76%) | 1,348,722 |
| 28 Mar 2019 | INR | 502.95 | 514.2 | 502.95 | 511.2 | 511.2 | +8.7 (+1.73%) | 718,740 |
| 27 Mar 2019 | INR | 504 | 510.35 | 500 | 502.5 | 502.5 | -2.15 (-0.43%) | 545,270 |
| 26 Mar 2019 | INR | 508 | 510 | 502.8 | 504.65 | 504.65 | -1.5 (-0.30%) | 434,584 |
| 25 Mar 2019 | INR | 512.6 | 512.6 | 502 | 506.15 | 506.15 | -7.55 (-1.47%) | 391,050 |
| 22 Mar 2019 | INR | 516.6 | 518.5 | 510.45 | 513.7 | 513.7 | -0.55 (-0.11%) | 719,300 |
| 20 Mar 2019 | INR | 511.2 | 517.45 | 510.15 | 514.25 | 514.25 | +3.7 (+0.72%) | 666,586 |
| 19 Mar 2019 | INR | 515 | 515.9 | 509 | 510.55 | 510.55 | -1.5 (-0.29%) | 609,105 |
| 18 Mar 2019 | INR | 515.9 | 519.7 | 509.55 | 512.05 | 512.05 | -3.4 (-0.66%) | 607,274 |
| 15 Mar 2019 | INR | 512 | 517.6 | 507.25 | 515.45 | 515.45 | +6.7 (+1.32%) | 1,069,396 |
| 14 Mar 2019 | INR | 517.85 | 522.55 | 505.8 | 508.75 | 508.75 | -13.8 (-2.64%) | 945,493 |
| 13 Mar 2019 | INR | 508.35 | 533.9 | 507 | 522.55 | 522.55 | +19.5 (+3.88%) | 3,206,175 |
| 12 Mar 2019 | INR | 496.05 | 507 | 489.7 | 503.05 | 503.05 | +9.55 (+1.94%) | 2,010,662 |
