| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 276.1 | 276.1 | 270 | 270.85 | 270.85 | -1.2 (-0.44%) | 1,715 |
| 25 Apr 2019 | INR | 274.55 | 275.7 | 270.6 | 272.05 | 272.05 | -2.7 (-0.98%) | 4,365 |
| 24 Apr 2019 | INR | 278.8 | 278.8 | 274.05 | 274.75 | 274.75 | -3.1 (-1.12%) | 8,059 |
| 23 Apr 2019 | INR | 280.5 | 281.75 | 277.65 | 277.85 | 277.85 | -2.25 (-0.80%) | 3,592 |
| 22 Apr 2019 | INR | 288.9 | 288.9 | 279.5 | 280.1 | 280.1 | -4.55 (-1.60%) | 3,029 |
| 18 Apr 2019 | INR | 280.05 | 285.95 | 278.85 | 284.65 | 284.65 | +4.65 (+1.66%) | 13,872 |
| 16 Apr 2019 | INR | 278.6 | 281.95 | 275.65 | 280 | 280 | +1.8 (+0.65%) | 5,971 |
| 15 Apr 2019 | INR | 282 | 286 | 276.5 | 278.2 | 278.2 | +0.25 (+0.09%) | 9,058 |
| 12 Apr 2019 | INR | 280 | 284.2 | 277.05 | 277.95 | 277.95 | -2.05 (-0.73%) | 6,635 |
| 11 Apr 2019 | INR | 281 | 282.85 | 279 | 280 | 280 | -1.8 (-0.64%) | 3,115 |
| 10 Apr 2019 | INR | 285.05 | 287.55 | 280 | 281.8 | 281.8 | -4.25 (-1.49%) | 7,887 |
| 9 Apr 2019 | INR | 285.75 | 289.15 | 283.5 | 286.05 | 286.05 | +0.8 (+0.28%) | 4,505 |
| 8 Apr 2019 | INR | 287.25 | 288.3 | 285 | 285.25 | 285.25 | -2.3 (-0.80%) | 1,246 |
| 5 Apr 2019 | INR | 290.05 | 290.05 | 286 | 287.55 | 287.55 | -4 (-1.37%) | 3,315 |
| 4 Apr 2019 | INR | 290.05 | 292 | 287.45 | 291.55 | 291.55 | +1.8 (+0.62%) | 2,124 |
| 3 Apr 2019 | INR | 294.1 | 296.5 | 288.55 | 289.75 | 289.75 | -2.35 (-0.80%) | 7,084 |
| 2 Apr 2019 | INR | 288.5 | 295.95 | 288.5 | 292.1 | 292.1 | +0.2 (+0.07%) | 4,403 |
| 1 Apr 2019 | INR | 290.6 | 296.95 | 287.65 | 291.9 | 291.9 | +5.45 (+1.90%) | 10,067 |
| 29 Mar 2019 | INR | 285.45 | 292 | 283.7 | 286.45 | 286.45 | +3 (+1.06%) | 12,072 |
| 28 Mar 2019 | INR | 283.75 | 288.5 | 280.7 | 283.45 | 283.45 | -0.3 (-0.11%) | 7,084 |
| 27 Mar 2019 | INR | 293.8 | 293.8 | 280.65 | 283.75 | 283.75 | -5.9 (-2.04%) | 11,466 |
| 26 Mar 2019 | INR | 281.7 | 291 | 281 | 289.65 | 289.65 | +8 (+2.84%) | 11,774 |
| 25 Mar 2019 | INR | 280.1 | 284.1 | 280 | 281.65 | 281.65 | -4.95 (-1.73%) | 6,945 |
| 22 Mar 2019 | INR | 290.4 | 291.6 | 285.15 | 286.6 | 286.6 | -3.75 (-1.29%) | 1,935 |
| 20 Mar 2019 | INR | 294.95 | 294.95 | 288.65 | 290.35 | 290.35 | +2.95 (+1.03%) | 6,934 |
| 19 Mar 2019 | INR | 295 | 295 | 285 | 287.4 | 287.4 | -2.85 (-0.98%) | 5,406 |
| 18 Mar 2019 | INR | 290 | 297.9 | 289.45 | 290.25 | 290.25 | +2.7 (+0.94%) | 18,476 |
| 15 Mar 2019 | INR | 278.9 | 289 | 278.9 | 287.55 | 287.55 | +11.3 (+4.09%) | 14,568 |
| 14 Mar 2019 | INR | 293.65 | 294 | 272.55 | 276.25 | 276.25 | -16.8 (-5.73%) | 19,275 |
| 13 Mar 2019 | INR | 289.7 | 294.85 | 289.7 | 293.05 | 293.05 | +1.8 (+0.62%) | 2,912 |
