| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 528.1 | 533 | 520.1 | 523.05 | 523.05 | -5 (-0.95%) | 12,596 |
| 25 Apr 2019 | INR | 534.9 | 535.5 | 525.6 | 528.05 | 528.05 | -3.35 (-0.63%) | 16,728 |
| 24 Apr 2019 | INR | 533 | 537 | 526.85 | 531.4 | 531.4 | -2.8 (-0.52%) | 23,583 |
| 23 Apr 2019 | INR | 542.55 | 548.6 | 530.25 | 534.2 | 534.2 | -3.15 (-0.59%) | 24,562 |
| 22 Apr 2019 | INR | 547 | 547.15 | 535.1 | 537.35 | 537.35 | -14.7 (-2.66%) | 23,136 |
| 18 Apr 2019 | INR | 552.5 | 563 | 541 | 552.05 | 552.05 | -0.75 (-0.14%) | 54,895 |
| 16 Apr 2019 | INR | 537.8 | 564.95 | 532.1 | 552.8 | 552.8 | +17.55 (+3.28%) | 188,359 |
| 15 Apr 2019 | INR | 529 | 537.2 | 525 | 535.25 | 535.25 | +8.1 (+1.54%) | 22,853 |
| 12 Apr 2019 | INR | 529.8 | 537.9 | 525 | 527.15 | 527.15 | -2.65 (-0.50%) | 26,883 |
| 11 Apr 2019 | INR | 537 | 538 | 528 | 529.8 | 529.8 | -2.9 (-0.54%) | 28,746 |
| 10 Apr 2019 | INR | 544 | 544 | 531.1 | 532.7 | 532.7 | +8.2 (+1.56%) | 163,108 |
| 9 Apr 2019 | INR | 517.25 | 527.5 | 511.5 | 524.5 | 524.5 | +7.25 (+1.40%) | 18,743 |
| 8 Apr 2019 | INR | 520.1 | 524.5 | 512.2 | 517.25 | 517.25 | -2.25 (-0.43%) | 13,462 |
| 5 Apr 2019 | INR | 521.55 | 526.45 | 512.9 | 519.5 | 519.5 | +0.25 (+0.05%) | 47,826 |
| 4 Apr 2019 | INR | 525.85 | 532.95 | 516 | 519.25 | 519.25 | -2.25 (-0.43%) | 22,368 |
| 3 Apr 2019 | INR | 535 | 547 | 515.05 | 521.5 | 521.5 | -11.35 (-2.13%) | 58,090 |
| 2 Apr 2019 | INR | 522.1 | 548 | 520.15 | 532.85 | 532.85 | +8.1 (+1.54%) | 120,718 |
| 1 Apr 2019 | INR | 519 | 531 | 516.05 | 524.75 | 524.75 | +5.6 (+1.08%) | 24,555 |
| 29 Mar 2019 | INR | 515.5 | 524.9 | 508 | 519.15 | 519.15 | +6.05 (+1.18%) | 28,208 |
| 28 Mar 2019 | INR | 509.65 | 522.5 | 507 | 513.1 | 513.1 | +10.95 (+2.18%) | 33,433 |
| 27 Mar 2019 | INR | 502.15 | 513.5 | 500 | 502.15 | 502.15 | -1.9 (-0.38%) | 17,285 |
| 26 Mar 2019 | INR | 502.6 | 508.9 | 500 | 504.05 | 504.05 | +2.65 (+0.53%) | 15,834 |
| 25 Mar 2019 | INR | 506.5 | 508 | 495.05 | 501.4 | 501.4 | -5.1 (-1.01%) | 30,476 |
| 22 Mar 2019 | INR | 510 | 515.5 | 503.65 | 506.5 | 506.5 | +1.4 (+0.28%) | 18,752 |
| 20 Mar 2019 | INR | 516.3 | 522.3 | 502.6 | 505.1 | 505.1 | -13.65 (-2.63%) | 50,259 |
| 19 Mar 2019 | INR | 520.95 | 520.95 | 510.3 | 518.75 | 518.75 | -0.95 (-0.18%) | 14,366 |
| 18 Mar 2019 | INR | 523.65 | 523.85 | 517 | 519.7 | 519.7 | +1.15 (+0.22%) | 12,019 |
| 15 Mar 2019 | INR | 520.75 | 525 | 513.2 | 518.55 | 518.55 | -2.2 (-0.42%) | 17,228 |
| 14 Mar 2019 | INR | 517.4 | 525 | 514 | 520.75 | 520.75 | +3.8 (+0.74%) | 34,352 |
| 13 Mar 2019 | INR | 515.65 | 523.75 | 511.95 | 516.95 | 516.95 | +1.95 (+0.38%) | 78,171 |
