| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,870 | 1,870 | 1,821 | 1,826 | 1,826 | -27.15 (-1.47%) | 6,297 |
| 25 Apr 2019 | INR | 1,825.4 | 1,875 | 1,825.25 | 1,853.15 | 1,853.15 | +10.2 (+0.55%) | 6,493 |
| 24 Apr 2019 | INR | 1,870 | 1,870 | 1,830 | 1,842.95 | 1,842.95 | +1.2 (+0.07%) | 3,080 |
| 23 Apr 2019 | INR | 1,842.05 | 1,864 | 1,832.25 | 1,841.75 | 1,841.75 | -6.1 (-0.33%) | 2,285 |
| 22 Apr 2019 | INR | 1,847 | 1,860 | 1,817.75 | 1,847.85 | 1,847.85 | -1.05 (-0.06%) | 3,780 |
| 18 Apr 2019 | INR | 1,873.8 | 1,873.8 | 1,817.05 | 1,848.9 | 1,848.9 | -6.35 (-0.34%) | 6,696 |
| 16 Apr 2019 | INR | 1,864 | 1,890 | 1,839.9 | 1,855.25 | 1,855.25 | +8.5 (+0.46%) | 7,307 |
| 15 Apr 2019 | INR | 1,811.3 | 1,875 | 1,788.85 | 1,846.75 | 1,846.75 | +44.2 (+2.45%) | 8,697 |
| 12 Apr 2019 | INR | 1,805.05 | 1,833.4 | 1,795.15 | 1,802.55 | 1,802.55 | -22.05 (-1.21%) | 8,462 |
| 11 Apr 2019 | INR | 1,837 | 1,850 | 1,800.1 | 1,824.6 | 1,824.6 | -11 (-0.60%) | 135,602 |
| 10 Apr 2019 | INR | 1,834 | 1,860 | 1,825.2 | 1,835.6 | 1,835.6 | -14.95 (-0.81%) | 15,954 |
| 9 Apr 2019 | INR | 1,855.1 | 1,870 | 1,845.05 | 1,850.55 | 1,850.55 | -2.05 (-0.11%) | 4,933 |
| 8 Apr 2019 | INR | 1,839.2 | 1,859.7 | 1,825.55 | 1,852.6 | 1,852.6 | +15.8 (+0.86%) | 15,996 |
| 5 Apr 2019 | INR | 1,836 | 1,859.5 | 1,805 | 1,836.8 | 1,836.8 | +15.85 (+0.87%) | 34,236 |
| 4 Apr 2019 | INR | 1,845.2 | 1,845.2 | 1,803.2 | 1,820.95 | 1,820.95 | -5.95 (-0.33%) | 21,924 |
| 3 Apr 2019 | INR | 1,854.95 | 1,860.05 | 1,820 | 1,826.9 | 1,826.9 | -12.4 (-0.67%) | 19,025 |
| 2 Apr 2019 | INR | 1,850 | 1,895 | 1,831 | 1,839.3 | 1,839.3 | -10.05 (-0.54%) | 23,964 |
| 1 Apr 2019 | INR | 1,850 | 1,891.95 | 1,842.8 | 1,849.35 | 1,849.35 | +0.9 (+0.05%) | 11,586 |
| 29 Mar 2019 | INR | 1,879.95 | 1,887.55 | 1,841.05 | 1,848.45 | 1,848.45 | -17.5 (-0.94%) | 12,421 |
| 28 Mar 2019 | INR | 1,860 | 1,903.9 | 1,860 | 1,865.95 | 1,865.95 | -1.45 (-0.08%) | 4,829 |
| 27 Mar 2019 | INR | 1,895.4 | 1,931.4 | 1,860.1 | 1,867.4 | 1,867.4 | -9.95 (-0.53%) | 6,686 |
| 26 Mar 2019 | INR | 1,885 | 1,891.9 | 1,845.05 | 1,877.35 | 1,877.35 | -0.5 (-0.03%) | 6,587 |
| 25 Mar 2019 | INR | 1,880.05 | 1,904.95 | 1,855 | 1,877.85 | 1,877.85 | -15.2 (-0.80%) | 6,682 |
| 22 Mar 2019 | INR | 1,919 | 1,937.85 | 1,885.05 | 1,893.05 | 1,893.05 | -16.35 (-0.86%) | 4,875 |
| 20 Mar 2019 | INR | 1,975 | 1,975 | 1,901.4 | 1,909.4 | 1,909.4 | -51.6 (-2.63%) | 8,187 |
| 19 Mar 2019 | INR | 1,994.75 | 2,000.05 | 1,946.7 | 1,961 | 1,961 | -36.8 (-1.84%) | 5,090 |
| 18 Mar 2019 | INR | 2,012 | 2,020 | 1,984.1 | 1,997.8 | 1,997.8 | +5.5 (+0.28%) | 6,849 |
| 15 Mar 2019 | INR | 2,022 | 2,026 | 1,990 | 1,992.3 | 1,992.3 | -13.75 (-0.69%) | 3,539 |
| 14 Mar 2019 | INR | 2,019.4 | 2,019.4 | 1,990.25 | 2,006.05 | 2,006.05 | -1.45 (-0.07%) | 4,790 |
| 13 Mar 2019 | INR | 2,025 | 2,033.45 | 1,991.05 | 2,007.5 | 2,007.5 | -5.95 (-0.30%) | 7,450 |
