| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 2,610 | 2,616.75 | 2,573.7 | 2,604 | 2,604 | -8.25 (-0.32%) | 727,578 |
| 25 Apr 2019 | INR | 2,618 | 2,638 | 2,597.65 | 2,612.25 | 2,612.25 | +0.35 (+0.01%) | 690,718 |
| 24 Apr 2019 | INR | 2,650 | 2,661.6 | 2,582.15 | 2,611.9 | 2,611.9 | -26.15 (-0.99%) | 940,782 |
| 23 Apr 2019 | INR | 2,689 | 2,727.35 | 2,615 | 2,638.05 | 2,638.05 | -51.45 (-1.91%) | 395,502 |
| 22 Apr 2019 | INR | 2,741.55 | 2,749.95 | 2,685 | 2,689.5 | 2,689.5 | -52.05 (-1.90%) | 453,998 |
| 18 Apr 2019 | INR | 2,742.9 | 2,759.9 | 2,732.55 | 2,741.55 | 2,741.55 | +1.9 (+0.07%) | 563,893 |
| 16 Apr 2019 | INR | 2,723.75 | 2,749.9 | 2,715 | 2,739.65 | 2,739.65 | +38.95 (+1.44%) | 741,047 |
| 15 Apr 2019 | INR | 2,653 | 2,710.9 | 2,646.05 | 2,700.7 | 2,700.7 | +60.8 (+2.30%) | 958,245 |
| 12 Apr 2019 | INR | 2,597 | 2,644.8 | 2,591.15 | 2,639.9 | 2,639.9 | +38.8 (+1.49%) | 925,046 |
| 11 Apr 2019 | INR | 2,600 | 2,612 | 2,589.65 | 2,601.1 | 2,601.1 | +6.7 (+0.26%) | 608,414 |
| 10 Apr 2019 | INR | 2,619 | 2,619 | 2,586.8 | 2,594.4 | 2,594.4 | -29.25 (-1.11%) | 672,025 |
| 9 Apr 2019 | INR | 2,590 | 2,631.95 | 2,568.8 | 2,623.65 | 2,623.65 | +36.8 (+1.42%) | 769,508 |
| 8 Apr 2019 | INR | 2,628 | 2,643.95 | 2,581 | 2,586.85 | 2,586.85 | -31.55 (-1.20%) | 723,035 |
| 5 Apr 2019 | INR | 2,652 | 2,664 | 2,605.1 | 2,618.4 | 2,618.4 | -18.8 (-0.71%) | 722,753 |
| 4 Apr 2019 | INR | 2,599.95 | 2,648.7 | 2,595 | 2,637.2 | 2,637.2 | +56.75 (+2.20%) | 2,007,440 |
| 3 Apr 2019 | INR | 2,586.95 | 2,594 | 2,567 | 2,580.45 | 2,580.45 | +10.5 (+0.41%) | 1,427,316 |
| 2 Apr 2019 | INR | 2,550.4 | 2,599 | 2,545 | 2,569.95 | 2,569.95 | +11.45 (+0.45%) | 1,063,757 |
| 1 Apr 2019 | INR | 2,573 | 2,593.4 | 2,545 | 2,558.5 | 2,558.5 | +5.35 (+0.21%) | 832,495 |
| 29 Mar 2019 | INR | 2,540 | 2,577.75 | 2,526.2 | 2,553.15 | 2,553.15 | +27.4 (+1.08%) | 1,164,408 |
| 28 Mar 2019 | INR | 2,550 | 2,558 | 2,515 | 2,525.75 | 2,525.75 | -17.45 (-0.69%) | 1,147,361 |
| 27 Mar 2019 | INR | 2,593.8 | 2,594 | 2,535 | 2,543.2 | 2,543.2 | -31.25 (-1.21%) | 760,530 |
| 26 Mar 2019 | INR | 2,586 | 2,604.7 | 2,546.8 | 2,574.45 | 2,574.45 | -1.25 (-0.05%) | 555,742 |
| 25 Mar 2019 | INR | 2,594 | 2,608.8 | 2,537.05 | 2,575.7 | 2,575.7 | -27.6 (-1.06%) | 854,446 |
| 22 Mar 2019 | INR | 2,624.45 | 2,637.95 | 2,594.05 | 2,603.3 | 2,603.3 | -5.85 (-0.22%) | 566,228 |
| 20 Mar 2019 | INR | 2,614.05 | 2,645 | 2,593.05 | 2,609.15 | 2,609.15 | -4.9 (-0.19%) | 877,100 |
| 19 Mar 2019 | INR | 2,659 | 2,659 | 2,601 | 2,614.05 | 2,614.05 | -55.45 (-2.08%) | 978,189 |
| 18 Mar 2019 | INR | 2,745 | 2,763.15 | 2,662 | 2,669.5 | 2,669.5 | -66.35 (-2.43%) | 830,642 |
| 15 Mar 2019 | INR | 2,771 | 2,771 | 2,717.1 | 2,735.85 | 2,735.85 | -15.85 (-0.58%) | 916,870 |
| 14 Mar 2019 | INR | 2,813 | 2,818 | 2,744.1 | 2,751.7 | 2,751.7 | -51.95 (-1.85%) | 497,697 |
| 13 Mar 2019 | INR | 2,814 | 2,828 | 2,790.6 | 2,803.65 | 2,803.65 | -4.8 (-0.17%) | 380,361 |
