| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 775 | 775.2 | 761 | 768.15 | 768.15 | -4.7 (-0.61%) | 13,187 |
| 25 Apr 2019 | INR | 774.4 | 779.7 | 770 | 772.85 | 772.85 | -1.55 (-0.20%) | 28,711 |
| 24 Apr 2019 | INR | 762.1 | 776.5 | 759.75 | 774.4 | 774.4 | +12.7 (+1.67%) | 44,252 |
| 23 Apr 2019 | INR | 765 | 765.15 | 755.6 | 761.7 | 761.7 | -0.5 (-0.07%) | 19,155 |
| 22 Apr 2019 | INR | 755.7 | 764.95 | 754.2 | 762.2 | 762.2 | +5.2 (+0.69%) | 23,866 |
| 18 Apr 2019 | INR | 755.5 | 767 | 755.45 | 757 | 757 | -1.1 (-0.15%) | 28,902 |
| 16 Apr 2019 | INR | 755.25 | 760.8 | 752.15 | 758.1 | 758.1 | +6.5 (+0.86%) | 18,835 |
| 15 Apr 2019 | INR | 744.95 | 754.45 | 742.7 | 751.6 | 751.6 | +7.7 (+1.04%) | 24,663 |
| 12 Apr 2019 | INR | 750 | 750.85 | 739.1 | 743.9 | 743.9 | -7.95 (-1.06%) | 56,084 |
| 11 Apr 2019 | INR | 761 | 761 | 750.5 | 751.85 | 751.85 | -7.15 (-0.94%) | 22,963 |
| 10 Apr 2019 | INR | 758 | 764.4 | 753.1 | 759 | 759 | -2.95 (-0.39%) | 2,586,067 |
| 9 Apr 2019 | INR | 763 | 764.6 | 752.5 | 761.95 | 761.95 | -1.1 (-0.14%) | 69,081 |
| 8 Apr 2019 | INR | 759.95 | 765.1 | 755.85 | 763.05 | 763.05 | +2.4 (+0.32%) | 22,888 |
| 5 Apr 2019 | INR | 765.15 | 771.65 | 756 | 760.65 | 760.65 | -6.65 (-0.87%) | 27,646 |
| 4 Apr 2019 | INR | 767.4 | 768.75 | 757.4 | 767.3 | 767.3 | -2.8 (-0.36%) | 20,638 |
| 3 Apr 2019 | INR | 767 | 779.7 | 764.4 | 770.1 | 770.1 | +5.4 (+0.71%) | 39,852 |
| 2 Apr 2019 | INR | 774 | 780 | 761.25 | 764.7 | 764.7 | -9.55 (-1.23%) | 34,388 |
| 1 Apr 2019 | INR | 771 | 782.7 | 768.9 | 774.25 | 774.25 | +3.3 (+0.43%) | 36,266 |
| 29 Mar 2019 | INR | 762 | 779.6 | 762 | 770.95 | 770.95 | +11.45 (+1.51%) | 82,202 |
| 28 Mar 2019 | INR | 753.65 | 763.5 | 747.95 | 759.5 | 759.5 | +9.9 (+1.32%) | 41,428 |
| 27 Mar 2019 | INR | 760 | 764.4 | 745.1 | 749.6 | 749.6 | -8.85 (-1.17%) | 41,002 |
| 26 Mar 2019 | INR | 741.95 | 762.2 | 741.3 | 758.45 | 758.45 | +19.95 (+2.70%) | 40,386 |
| 25 Mar 2019 | INR | 751 | 753.2 | 736.95 | 738.5 | 738.5 | -18.9 (-2.50%) | 35,831 |
| 22 Mar 2019 | INR | 765 | 767.9 | 755.25 | 757.4 | 757.4 | +1.25 (+0.17%) | 43,840 |
| 20 Mar 2019 | INR | 768 | 769.05 | 754 | 756.15 | 756.15 | -9.85 (-1.29%) | 46,704 |
| 19 Mar 2019 | INR | 753.2 | 767.8 | 742.5 | 766 | 766 | +17.2 (+2.30%) | 57,569 |
| 18 Mar 2019 | INR | 743.15 | 755.1 | 741.15 | 748.8 | 748.8 | +3.1 (+0.42%) | 32,328 |
| 15 Mar 2019 | INR | 750 | 755 | 742.65 | 745.7 | 745.7 | -1.45 (-0.19%) | 181,100 |
| 14 Mar 2019 | INR | 767.2 | 771.6 | 745.05 | 747.15 | 747.15 | -18.75 (-2.45%) | 78,497 |
| 13 Mar 2019 | INR | 768 | 776.45 | 759 | 765.9 | 765.9 | -1 (-0.13%) | 68,666 |
