| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 368.55 | 370.9 | 363.9 | 368.25 | 368.25 | +0.65 (+0.18%) | 40,541 |
| 25 Apr 2019 | INR | 364 | 379.45 | 362.5 | 367.6 | 367.6 | +4.45 (+1.23%) | 137,479 |
| 24 Apr 2019 | INR | 367.1 | 370.85 | 360.45 | 363.15 | 363.15 | -5.3 (-1.44%) | 36,874 |
| 23 Apr 2019 | INR | 373 | 378.2 | 366.3 | 368.45 | 368.45 | -0.55 (-0.15%) | 63,744 |
| 22 Apr 2019 | INR | 365.9 | 376.15 | 363 | 369 | 369 | +3.55 (+0.97%) | 215,622 |
| 18 Apr 2019 | INR | 365 | 367.45 | 358.55 | 365.45 | 365.45 | +0.4 (+0.11%) | 33,385 |
| 16 Apr 2019 | INR | 365.65 | 369 | 363.25 | 365.05 | 365.05 | -1.55 (-0.42%) | 64,057 |
| 15 Apr 2019 | INR | 365.25 | 369.1 | 364.6 | 366.6 | 366.6 | +2 (+0.55%) | 132,480 |
| 12 Apr 2019 | INR | 367.1 | 368 | 363.2 | 364.6 | 364.6 | -0.75 (-0.21%) | 29,555 |
| 11 Apr 2019 | INR | 363.2 | 369.15 | 360.35 | 365.35 | 365.35 | +2.55 (+0.70%) | 66,246 |
| 10 Apr 2019 | INR | 359.5 | 368.25 | 357.6 | 362.8 | 362.8 | +0.55 (+0.15%) | 95,119 |
| 9 Apr 2019 | INR | 365 | 365.2 | 359.45 | 362.25 | 362.25 | -1 (-0.28%) | 21,759 |
| 8 Apr 2019 | INR | 373 | 373 | 361.6 | 363.25 | 363.25 | -0.4 (-0.11%) | 48,005 |
| 5 Apr 2019 | INR | 360 | 373.95 | 360 | 363.65 | 363.65 | +3.25 (+0.90%) | 315,166 |
| 4 Apr 2019 | INR | 365 | 365.4 | 359.1 | 360.4 | 360.4 | -4.3 (-1.18%) | 58,444 |
| 3 Apr 2019 | INR | 370.1 | 374 | 363.45 | 364.7 | 364.7 | -3.85 (-1.04%) | 100,007 |
| 2 Apr 2019 | INR | 365.9 | 372 | 364 | 368.55 | 368.55 | +6.05 (+1.67%) | 250,947 |
| 1 Apr 2019 | INR | 351.8 | 364.35 | 347 | 362.5 | 362.5 | +13 (+3.72%) | 201,232 |
| 29 Mar 2019 | INR | 351.7 | 355.95 | 347.5 | 349.5 | 349.5 | -2.35 (-0.67%) | 115,035 |
| 28 Mar 2019 | INR | 336.1 | 354.75 | 336.1 | 351.85 | 351.85 | +2.75 (+0.79%) | 859,172 |
| 27 Mar 2019 | INR | 334 | 354.3 | 333 | 349.1 | 349.1 | +28.95 (+9.04%) | 1,508,032 |
| 26 Mar 2019 | INR | 311.6 | 328 | 311.6 | 320.15 | 320.15 | -2.2 (-0.68%) | 647,196 |
| 25 Mar 2019 | INR | 329.9 | 329.9 | 320.6 | 322.35 | 322.35 | -7.7 (-2.33%) | 74,520 |
| 22 Mar 2019 | INR | 335 | 343.4 | 327.8 | 330.05 | 330.05 | -12.65 (-3.69%) | 230,623 |
| 20 Mar 2019 | INR | 346.45 | 347.7 | 341.05 | 342.7 | 342.7 | -1.95 (-0.57%) | 32,389 |
| 19 Mar 2019 | INR | 347.2 | 350.7 | 342.45 | 344.65 | 344.65 | +1.7 (+0.50%) | 81,406 |
| 18 Mar 2019 | INR | 340 | 349.7 | 340 | 342.95 | 342.95 | +2.8 (+0.82%) | 65,356 |
| 15 Mar 2019 | INR | 338 | 342.95 | 335.35 | 340.15 | 340.15 | +3.65 (+1.08%) | 46,474 |
| 14 Mar 2019 | INR | 338 | 344.7 | 334.1 | 336.5 | 336.5 | +2.7 (+0.81%) | 46,937 |
| 13 Mar 2019 | INR | 340.2 | 344.55 | 332.45 | 333.8 | 333.8 | -8.2 (-2.40%) | 60,629 |
