| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 404.9 | 407.95 | 402.5 | 403.65 | 403.65 | -2.65 (-0.65%) | 1,227 |
| 25 Apr 2019 | INR | 407.15 | 410.2 | 400.45 | 406.3 | 406.3 | +3 (+0.74%) | 1,889 |
| 24 Apr 2019 | INR | 402.5 | 413.5 | 400.15 | 403.3 | 403.3 | +4.5 (+1.13%) | 8,266 |
| 23 Apr 2019 | INR | 393.9 | 400.8 | 393.9 | 398.8 | 398.8 | +3.6 (+0.91%) | 1,186 |
| 22 Apr 2019 | INR | 396.5 | 400.4 | 389.05 | 395.2 | 395.2 | -4.95 (-1.24%) | 5,412 |
| 18 Apr 2019 | INR | 410 | 419 | 398.2 | 400.15 | 400.15 | -12.75 (-3.09%) | 20,882 |
| 16 Apr 2019 | INR | 418.55 | 427 | 410.7 | 412.9 | 412.9 | -8.8 (-2.09%) | 10,577 |
| 15 Apr 2019 | INR | 435.4 | 436.5 | 414.1 | 421.7 | 421.7 | -14.1 (-3.24%) | 19,004 |
| 12 Apr 2019 | INR | 440 | 444.9 | 428.1 | 435.8 | 435.8 | -1.05 (-0.24%) | 38,691 |
| 11 Apr 2019 | INR | 438.75 | 439.95 | 435.05 | 436.85 | 436.85 | +1.9 (+0.44%) | 5,386 |
| 10 Apr 2019 | INR | 419.5 | 440 | 419.5 | 434.95 | 434.95 | +2.45 (+0.57%) | 19,376 |
| 9 Apr 2019 | INR | 427 | 447 | 427 | 432.5 | 432.5 | -7.75 (-1.76%) | 8,680 |
| 8 Apr 2019 | INR | 440.95 | 445 | 439.4 | 440.25 | 440.25 | -0.7 (-0.16%) | 3,977 |
| 5 Apr 2019 | INR | 445.95 | 449.9 | 440 | 440.95 | 440.95 | +1.1 (+0.25%) | 7,248 |
| 4 Apr 2019 | INR | 438.05 | 448 | 435 | 439.85 | 439.85 | -0.8 (-0.18%) | 27,540 |
| 3 Apr 2019 | INR | 449.35 | 455 | 440 | 440.65 | 440.65 | -5.2 (-1.17%) | 33,052 |
| 2 Apr 2019 | INR | 449.95 | 456 | 445 | 445.85 | 445.85 | -1.9 (-0.42%) | 11,996 |
| 1 Apr 2019 | INR | 439 | 466.1 | 436.55 | 447.75 | 447.75 | +12.15 (+2.79%) | 34,522 |
| 29 Mar 2019 | INR | 435 | 444.9 | 435 | 435.6 | 435.6 | +0.6 (+0.14%) | 9,105 |
| 28 Mar 2019 | INR | 436.25 | 446 | 432.55 | 435 | 435 | -0.1 (-0.02%) | 32,790 |
| 27 Mar 2019 | INR | 428.9 | 444.9 | 427.2 | 435.1 | 435.1 | +9.1 (+2.14%) | 35,171 |
| 26 Mar 2019 | INR | 414.95 | 435 | 414.95 | 426 | 426 | +10.9 (+2.63%) | 27,765 |
| 25 Mar 2019 | INR | 412.95 | 416.75 | 412.95 | 415.1 | 415.1 | -0.5 (-0.12%) | 19,014 |
| 22 Mar 2019 | INR | 413.4 | 417.45 | 411 | 415.6 | 415.6 | +5.25 (+1.28%) | 21,618 |
| 20 Mar 2019 | INR | 413.85 | 415.8 | 409.05 | 410.35 | 410.35 | +0.55 (+0.13%) | 21,976 |
| 19 Mar 2019 | INR | 401.2 | 417 | 401.2 | 409.8 | 409.8 | +10.65 (+2.67%) | 21,478 |
| 18 Mar 2019 | INR | 397.4 | 402.5 | 391 | 399.15 | 399.15 | +10.3 (+2.65%) | 5,937 |
| 15 Mar 2019 | INR | 392.95 | 394.45 | 385.15 | 388.85 | 388.85 | -1.15 (-0.29%) | 8,143 |
| 14 Mar 2019 | INR | 397.85 | 402.8 | 386.5 | 390 | 390 | -7.85 (-1.97%) | 5,964 |
| 13 Mar 2019 | INR | 408.7 | 409.95 | 395.05 | 397.85 | 397.85 | -13.5 (-3.28%) | 6,079 |
