| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 750.15 | 754.5 | 731.55 | 734.1 | 734.1 | -15.05 (-2.01%) | 1,033,676 |
| 25 Apr 2019 | INR | 752.9 | 758.7 | 745.1 | 749.15 | 749.15 | -5.45 (-0.72%) | 890,524 |
| 24 Apr 2019 | INR | 743.6 | 756.75 | 737.85 | 754.6 | 754.6 | +9.45 (+1.27%) | 1,194,454 |
| 23 Apr 2019 | INR | 757.9 | 761.85 | 742.5 | 745.15 | 745.15 | -11.1 (-1.47%) | 963,287 |
| 22 Apr 2019 | INR | 766.9 | 776.85 | 753.75 | 756.25 | 756.25 | -14.25 (-1.85%) | 846,198 |
| 18 Apr 2019 | INR | 791.5 | 791.5 | 768.4 | 770.5 | 770.5 | -18.95 (-2.40%) | 828,737 |
| 16 Apr 2019 | INR | 791.95 | 801.4 | 787.15 | 789.45 | 789.45 | +3.15 (+0.40%) | 1,419,978 |
| 15 Apr 2019 | INR | 793.25 | 794.8 | 782.6 | 786.3 | 786.3 | -1.1 (-0.14%) | 1,006,147 |
| 12 Apr 2019 | INR | 770.05 | 789 | 766.35 | 787.4 | 787.4 | +17.7 (+2.30%) | 1,413,819 |
| 11 Apr 2019 | INR | 779 | 783.9 | 762.05 | 769.7 | 769.7 | -6.75 (-0.87%) | 1,298,312 |
| 10 Apr 2019 | INR | 775 | 784.85 | 769.35 | 776.45 | 776.45 | +1.65 (+0.21%) | 1,485,707 |
| 9 Apr 2019 | INR | 758.55 | 778 | 752.05 | 774.8 | 774.8 | +14.15 (+1.86%) | 1,342,599 |
| 8 Apr 2019 | INR | 769 | 774 | 752.2 | 760.65 | 760.65 | -8.25 (-1.07%) | 1,270,995 |
| 5 Apr 2019 | INR | 773.85 | 780.05 | 766.15 | 768.9 | 768.9 | -2.15 (-0.28%) | 965,651 |
| 4 Apr 2019 | INR | 772 | 774.25 | 762.15 | 771.05 | 771.05 | +3.35 (+0.44%) | 1,059,948 |
| 3 Apr 2019 | INR | 774.1 | 788.95 | 765 | 767.7 | 767.7 | -4.65 (-0.60%) | 1,651,147 |
| 2 Apr 2019 | INR | 770 | 776 | 760 | 772.35 | 772.35 | -2.35 (-0.30%) | 2,528,629 |
| 1 Apr 2019 | INR | 803 | 804.7 | 769.05 | 774.7 | 774.7 | -21.35 (-2.68%) | 2,365,917 |
| 29 Mar 2019 | INR | 799.65 | 807 | 788.3 | 796.05 | 796.05 | +3.6 (+0.45%) | 2,340,489 |
| 28 Mar 2019 | INR | 815 | 819.8 | 790 | 792.45 | 792.45 | -26.6 (-3.25%) | 2,510,900 |
| 27 Mar 2019 | INR | 812.8 | 825.95 | 801 | 819.05 | 819.05 | +14.5 (+1.80%) | 2,703,553 |
| 26 Mar 2019 | INR | 790 | 809.95 | 780.7 | 804.55 | 804.55 | +15.85 (+2.01%) | 1,949,727 |
| 25 Mar 2019 | INR | 800.8 | 800.8 | 782 | 788.7 | 788.7 | -15.75 (-1.96%) | 1,218,851 |
| 22 Mar 2019 | INR | 823.55 | 833.9 | 801.1 | 804.45 | 804.45 | -17.1 (-2.08%) | 3,215,852 |
| 20 Mar 2019 | INR | 814.4 | 825 | 811.1 | 821.55 | 821.55 | +10.35 (+1.28%) | 3,530,000 |
| 19 Mar 2019 | INR | 789.9 | 816 | 785.3 | 811.2 | 811.2 | +25.1 (+3.19%) | 3,143,560 |
| 18 Mar 2019 | INR | 804 | 808 | 776.4 | 786.1 | 786.1 | -14.45 (-1.81%) | 1,818,234 |
| 15 Mar 2019 | INR | 805.55 | 808.7 | 788.1 | 800.55 | 800.55 | +0.8 (+0.10%) | 1,976,593 |
| 14 Mar 2019 | INR | 788 | 810.75 | 785.2 | 799.75 | 799.75 | +11.75 (+1.49%) | 4,097,283 |
| 13 Mar 2019 | INR | 800 | 801.2 | 782.5 | 788 | 788 | -10.1 (-1.27%) | 2,604,077 |
