| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 494 | 503.5 | 494 | 501.65 | 501.65 | +8.15 (+1.65%) | 34,803 |
| 25 Apr 2019 | INR | 504.05 | 506.3 | 491.7 | 493.5 | 493.5 | -8.4 (-1.67%) | 55,814 |
| 24 Apr 2019 | INR | 499.95 | 505 | 493.65 | 501.9 | 501.9 | +2.45 (+0.49%) | 57,249 |
| 23 Apr 2019 | INR | 504.9 | 507.4 | 496.05 | 499.45 | 499.45 | -5.65 (-1.12%) | 63,546 |
| 22 Apr 2019 | INR | 516 | 520 | 501 | 505.1 | 505.1 | -12.45 (-2.41%) | 46,595 |
| 18 Apr 2019 | INR | 523.5 | 528.6 | 515.45 | 517.55 | 517.55 | -5.65 (-1.08%) | 53,566 |
| 16 Apr 2019 | INR | 528 | 528 | 521 | 523.2 | 523.2 | -6.9 (-1.30%) | 64,403 |
| 15 Apr 2019 | INR | 539.55 | 541.1 | 526.85 | 530.1 | 530.1 | -9.45 (-1.75%) | 33,615 |
| 12 Apr 2019 | INR | 532.5 | 540.7 | 529.25 | 539.55 | 539.55 | +6.9 (+1.30%) | 94,975 |
| 11 Apr 2019 | INR | 530 | 536.8 | 521.4 | 532.65 | 532.65 | +2.9 (+0.55%) | 80,021 |
| 10 Apr 2019 | INR | 541 | 549.5 | 528 | 529.75 | 529.75 | -19.75 (-3.59%) | 52,423 |
| 9 Apr 2019 | INR | 550 | 550.5 | 541.95 | 549.5 | 549.5 | 0.0 (0.0%) | 24,977 |
| 8 Apr 2019 | INR | 548 | 551 | 545.4 | 549.5 | 549.5 | -0.05 (-0.01%) | 1,075,613 |
| 5 Apr 2019 | INR | 537.25 | 551 | 536.25 | 549.55 | 549.55 | +15.4 (+2.88%) | 68,186 |
| 4 Apr 2019 | INR | 541.45 | 543 | 530.45 | 534.15 | 534.15 | -7.65 (-1.41%) | 45,005 |
| 3 Apr 2019 | INR | 550.4 | 553 | 540 | 541.8 | 541.8 | -7.1 (-1.29%) | 34,066 |
| 2 Apr 2019 | INR | 539.15 | 552.9 | 539.15 | 548.9 | 548.9 | +9.75 (+1.81%) | 119,586 |
| 1 Apr 2019 | INR | 532 | 541.05 | 532 | 539.15 | 539.15 | +5.7 (+1.07%) | 43,347 |
| 29 Mar 2019 | INR | 536.25 | 540.2 | 528 | 533.45 | 533.45 | -1.65 (-0.31%) | 56,729 |
| 28 Mar 2019 | INR | 535 | 536.75 | 527.3 | 535.1 | 535.1 | +2.2 (+0.41%) | 87,594 |
| 27 Mar 2019 | INR | 530 | 542.95 | 528 | 532.9 | 532.9 | +2.8 (+0.53%) | 112,100 |
| 26 Mar 2019 | INR | 522.2 | 534 | 522.2 | 530.1 | 530.1 | +8.55 (+1.64%) | 39,935 |
| 25 Mar 2019 | INR | 528 | 528 | 516.35 | 521.55 | 521.55 | -6.35 (-1.20%) | 77,101 |
| 22 Mar 2019 | INR | 520.55 | 534.25 | 520 | 527.9 | 527.9 | +7.35 (+1.41%) | 92,148 |
| 20 Mar 2019 | INR | 524.3 | 524.95 | 515.6 | 520.55 | 520.55 | -1.4 (-0.27%) | 63,281 |
| 19 Mar 2019 | INR | 517 | 524 | 514.75 | 521.95 | 521.95 | +6.9 (+1.34%) | 75,424 |
| 18 Mar 2019 | INR | 512 | 519.45 | 511 | 515.05 | 515.05 | +4.9 (+0.96%) | 54,617 |
| 15 Mar 2019 | INR | 512 | 516.2 | 506.75 | 510.15 | 510.15 | -1.8 (-0.35%) | 96,683 |
| 14 Mar 2019 | INR | 507.05 | 519 | 506.25 | 511.95 | 511.95 | +7.5 (+1.49%) | 93,452 |
| 13 Mar 2019 | INR | 504 | 512.55 | 502.5 | 504.45 | 504.45 | +0.6 (+0.12%) | 143,057 |
