| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 745.5 | 752.35 | 730.95 | 733.35 | 733.35 | -15.3 (-2.04%) | 68,854 |
| 25 Apr 2019 | INR | 753.8 | 758.55 | 744.5 | 748.65 | 748.65 | -6 (-0.80%) | 47,327 |
| 24 Apr 2019 | INR | 746 | 756.5 | 738.45 | 754.65 | 754.65 | +8.6 (+1.15%) | 54,410 |
| 23 Apr 2019 | INR | 764.95 | 764.95 | 743.8 | 746.05 | 746.05 | -9.8 (-1.30%) | 43,479 |
| 22 Apr 2019 | INR | 768 | 776.45 | 754 | 755.85 | 755.85 | -14.8 (-1.92%) | 53,318 |
| 18 Apr 2019 | INR | 799.9 | 799.9 | 768.4 | 770.65 | 770.65 | -18.75 (-2.38%) | 44,908 |
| 16 Apr 2019 | INR | 785 | 801.15 | 785 | 789.4 | 789.4 | +3.25 (+0.41%) | 53,354 |
| 15 Apr 2019 | INR | 790.75 | 794.4 | 782.25 | 786.15 | 786.15 | -0.9 (-0.11%) | 69,991 |
| 12 Apr 2019 | INR | 770 | 789.05 | 766.85 | 787.05 | 787.05 | +16.85 (+2.19%) | 74,715 |
| 11 Apr 2019 | INR | 772 | 784 | 762.15 | 770.2 | 770.2 | -6.1 (-0.79%) | 61,455 |
| 10 Apr 2019 | INR | 770 | 785 | 769.6 | 776.3 | 776.3 | +1.6 (+0.21%) | 56,687 |
| 9 Apr 2019 | INR | 760 | 779.9 | 752.5 | 774.7 | 774.7 | +14.65 (+1.93%) | 65,165 |
| 8 Apr 2019 | INR | 769.95 | 773.75 | 752.75 | 760.05 | 760.05 | -8.65 (-1.13%) | 66,063 |
| 5 Apr 2019 | INR | 775.35 | 780 | 766.6 | 768.7 | 768.7 | -1.7 (-0.22%) | 48,928 |
| 4 Apr 2019 | INR | 774.9 | 774.9 | 761.8 | 770.4 | 770.4 | +3 (+0.39%) | 61,878 |
| 3 Apr 2019 | INR | 775 | 788.8 | 765 | 767.4 | 767.4 | -4.65 (-0.60%) | 83,983 |
| 2 Apr 2019 | INR | 772 | 776.7 | 760.25 | 772.05 | 772.05 | -3.9 (-0.50%) | 110,798 |
| 1 Apr 2019 | INR | 804 | 805.75 | 769.25 | 775.95 | 775.95 | -20.9 (-2.62%) | 199,550 |
| 29 Mar 2019 | INR | 804 | 807.55 | 789.4 | 796.85 | 796.85 | +2.6 (+0.33%) | 114,674 |
| 28 Mar 2019 | INR | 819 | 820 | 790.2 | 794.25 | 794.25 | -22.55 (-2.76%) | 164,326 |
| 27 Mar 2019 | INR | 811.1 | 824.65 | 800.9 | 816.8 | 816.8 | +11.6 (+1.44%) | 164,453 |
| 26 Mar 2019 | INR | 792 | 809.85 | 781.15 | 805.2 | 805.2 | +16.45 (+2.09%) | 99,730 |
| 25 Mar 2019 | INR | 802.8 | 802.8 | 783 | 788.75 | 788.75 | -18.15 (-2.25%) | 57,492 |
| 22 Mar 2019 | INR | 826 | 833.5 | 803.5 | 806.9 | 806.9 | -12.95 (-1.58%) | 150,780 |
| 20 Mar 2019 | INR | 811.5 | 823.6 | 811.25 | 819.85 | 819.85 | +8.5 (+1.05%) | 186,010 |
| 19 Mar 2019 | INR | 790 | 815.25 | 786 | 811.35 | 811.35 | +26.1 (+3.32%) | 170,478 |
| 18 Mar 2019 | INR | 803 | 807.55 | 776.8 | 785.25 | 785.25 | -14.05 (-1.76%) | 118,396 |
| 15 Mar 2019 | INR | 804.6 | 810.25 | 788.3 | 799.3 | 799.3 | -1.55 (-0.19%) | 135,005 |
| 14 Mar 2019 | INR | 788 | 811 | 785.35 | 800.85 | 800.85 | +12.75 (+1.62%) | 266,396 |
| 13 Mar 2019 | INR | 802.95 | 802.95 | 783 | 788.1 | 788.1 | -9.95 (-1.25%) | 175,651 |
