| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2019 | INR | 501 | 527.8 | 496.5 | 522.15 | 522.15 | +16.25 (+3.21%) | 44,344 |
| 26 Apr 2019 | INR | 503 | 514.5 | 500.1 | 505.9 | 505.9 | +3.3 (+0.66%) | 31,788 |
| 25 Apr 2019 | INR | 490 | 514.3 | 483.5 | 502.6 | 502.6 | +14.95 (+3.07%) | 69,689 |
| 24 Apr 2019 | INR | 495 | 500 | 481.1 | 487.65 | 487.65 | -7.1 (-1.44%) | 43,684 |
| 23 Apr 2019 | INR | 492.1 | 508.4 | 490 | 494.75 | 494.75 | +4.6 (+0.94%) | 53,184 |
| 22 Apr 2019 | INR | 515.5 | 515.5 | 476.2 | 490.15 | 490.15 | -25.4 (-4.93%) | 61,159 |
| 18 Apr 2019 | INR | 506.45 | 520 | 506.45 | 515.55 | 515.55 | -1.2 (-0.23%) | 43,141 |
| 16 Apr 2019 | INR | 526.6 | 532.85 | 513.05 | 516.75 | 516.75 | -12.6 (-2.38%) | 46,304 |
| 15 Apr 2019 | INR | 545 | 547 | 526.15 | 529.35 | 529.35 | -15.15 (-2.78%) | 34,805 |
| 12 Apr 2019 | INR | 532.05 | 547 | 532.05 | 544.5 | 544.5 | +8.95 (+1.67%) | 568,505 |
| 11 Apr 2019 | INR | 546 | 546 | 532 | 535.55 | 535.55 | -7.35 (-1.35%) | 94,114 |
| 10 Apr 2019 | INR | 540.05 | 547.8 | 533.25 | 542.9 | 542.9 | -0.45 (-0.08%) | 126,513 |
| 9 Apr 2019 | INR | 536 | 547.6 | 528 | 543.35 | 543.35 | +6.65 (+1.24%) | 618,364 |
| 8 Apr 2019 | INR | 542.5 | 548.95 | 535 | 536.7 | 536.7 | -9.9 (-1.81%) | 154,701 |
| 5 Apr 2019 | INR | 551 | 554.95 | 543.4 | 546.6 | 546.6 | -0.7 (-0.13%) | 131,209 |
| 4 Apr 2019 | INR | 557.75 | 567.9 | 544.3 | 547.3 | 547.3 | -8.45 (-1.52%) | 637,409 |
| 3 Apr 2019 | INR | 535 | 560 | 527.45 | 555.75 | 555.75 | +17.95 (+3.34%) | 418,660 |
| 2 Apr 2019 | INR | 518.5 | 547.6 | 508 | 537.8 | 537.8 | +19.75 (+3.81%) | 430,466 |
| 1 Apr 2019 | INR | 505 | 521.8 | 505 | 518.05 | 518.05 | +14.05 (+2.79%) | 145,853 |
| 29 Mar 2019 | INR | 505 | 508 | 496.15 | 504 | 504 | +3.3 (+0.66%) | 81,962 |
| 28 Mar 2019 | INR | 474.1 | 525 | 471.9 | 500.7 | 500.7 | +21.8 (+4.55%) | 406,762 |
| 27 Mar 2019 | INR | 481.6 | 484.9 | 472.9 | 478.9 | 478.9 | +1.3 (+0.27%) | 44,460 |
| 26 Mar 2019 | INR | 474.3 | 484.25 | 472.55 | 477.6 | 477.6 | +3.3 (+0.70%) | 56,056 |
| 25 Mar 2019 | INR | 470 | 477.95 | 461.65 | 474.3 | 474.3 | +1.3 (+0.27%) | 31,834 |
| 22 Mar 2019 | INR | 469.95 | 487 | 469.95 | 473 | 473 | +3.05 (+0.65%) | 48,903 |
| 20 Mar 2019 | INR | 474 | 476.5 | 465.2 | 469.95 | 469.95 | -1.85 (-0.39%) | 40,423 |
| 19 Mar 2019 | INR | 452.65 | 477 | 452.65 | 471.8 | 471.8 | +17.65 (+3.89%) | 89,684 |
| 18 Mar 2019 | INR | 456.9 | 465 | 450.65 | 454.15 | 454.15 | -7.5 (-1.62%) | 47,856 |
| 15 Mar 2019 | INR | 462.8 | 480 | 455.1 | 461.65 | 461.65 | -9.35 (-1.99%) | 57,094 |
| 14 Mar 2019 | INR | 470 | 481.35 | 462.05 | 471 | 471 | -3.3 (-0.70%) | 419,781 |
