| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 535 | 540 | 510.1 | 537.9 | 537.9 | +6 (+1.13%) | 13,389 |
| 25 Apr 2019 | INR | 537.85 | 544.4 | 525 | 531.9 | 531.9 | -6.2 (-1.15%) | 7,850 |
| 24 Apr 2019 | INR | 544.75 | 548 | 532.15 | 538.1 | 538.1 | -3.95 (-0.73%) | 17,655 |
| 23 Apr 2019 | INR | 523 | 545 | 523 | 542.05 | 542.05 | +12.6 (+2.38%) | 17,514 |
| 22 Apr 2019 | INR | 532.45 | 544 | 525 | 529.45 | 529.45 | -11.1 (-2.05%) | 11,507 |
| 18 Apr 2019 | INR | 541.35 | 547.8 | 534.9 | 540.55 | 540.55 | -11.75 (-2.13%) | 17,946 |
| 16 Apr 2019 | INR | 563.5 | 564.95 | 549.1 | 552.3 | 552.3 | -8.75 (-1.56%) | 15,147 |
| 15 Apr 2019 | INR | 533 | 577.8 | 533 | 561.05 | 561.05 | +21.5 (+3.98%) | 59,669 |
| 12 Apr 2019 | INR | 519.3 | 545.25 | 513.1 | 539.55 | 539.55 | +20.25 (+3.90%) | 90,045 |
| 11 Apr 2019 | INR | 518.35 | 525 | 517 | 519.3 | 519.3 | -2.05 (-0.39%) | 6,285 |
| 10 Apr 2019 | INR | 524 | 525 | 515.25 | 521.35 | 521.35 | +4.1 (+0.79%) | 26,103 |
| 9 Apr 2019 | INR | 512.15 | 519.8 | 512.15 | 517.25 | 517.25 | +3.7 (+0.72%) | 8,509 |
| 8 Apr 2019 | INR | 514.05 | 520.15 | 512.15 | 513.55 | 513.55 | -7.55 (-1.45%) | 4,533 |
| 5 Apr 2019 | INR | 516.35 | 525 | 511.1 | 521.1 | 521.1 | +3.55 (+0.69%) | 8,739 |
| 4 Apr 2019 | INR | 514.25 | 524.45 | 510.2 | 517.55 | 517.55 | +4.3 (+0.84%) | 45,540 |
| 3 Apr 2019 | INR | 518.6 | 521.95 | 510 | 513.25 | 513.25 | -5.95 (-1.15%) | 7,675 |
| 2 Apr 2019 | INR | 521.95 | 523.35 | 512.1 | 519.2 | 519.2 | +3.8 (+0.74%) | 7,348 |
| 1 Apr 2019 | INR | 534 | 534 | 508.15 | 515.4 | 515.4 | -11 (-2.09%) | 27,346 |
| 29 Mar 2019 | INR | 512 | 530 | 505.1 | 526.4 | 526.4 | +15.3 (+2.99%) | 13,582 |
| 28 Mar 2019 | INR | 509.95 | 515 | 502.85 | 511.1 | 511.1 | +3.25 (+0.64%) | 15,335 |
| 27 Mar 2019 | INR | 494.9 | 510 | 491.4 | 507.85 | 507.85 | +13.5 (+2.73%) | 115,446 |
| 26 Mar 2019 | INR | 496.8 | 496.8 | 485.15 | 494.35 | 494.35 | +3 (+0.61%) | 15,160 |
| 25 Mar 2019 | INR | 492.3 | 498 | 485 | 491.35 | 491.35 | -3.05 (-0.62%) | 22,150 |
| 22 Mar 2019 | INR | 501.8 | 502 | 492.35 | 494.4 | 494.4 | -3.85 (-0.77%) | 11,777 |
| 20 Mar 2019 | INR | 504.9 | 504.9 | 491.4 | 498.25 | 498.25 | +0.5 (+0.10%) | 8,618 |
| 19 Mar 2019 | INR | 498.4 | 500.65 | 489.15 | 497.75 | 497.75 | -8.25 (-1.63%) | 23,033 |
| 18 Mar 2019 | INR | 503 | 515 | 487 | 506 | 506 | +3.4 (+0.68%) | 38,298 |
| 15 Mar 2019 | INR | 499.9 | 510.8 | 485.5 | 502.6 | 502.6 | +7.4 (+1.49%) | 51,155 |
| 14 Mar 2019 | INR | 499.1 | 503.05 | 486.6 | 495.2 | 495.2 | -3.7 (-0.74%) | 24,079 |
| 13 Mar 2019 | INR | 501.45 | 520 | 491 | 498.9 | 498.9 | +0.65 (+0.13%) | 21,383 |
