| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 270.05 | 271.2 | 269.95 | 270.25 | 270.25 | -0.2 (-0.07%) | 13,985 |
| 25 Apr 2019 | INR | 270.35 | 273.2 | 270 | 270.45 | 270.45 | +0.3 (+0.11%) | 9,761 |
| 24 Apr 2019 | INR | 266 | 271.9 | 266 | 270.15 | 270.15 | -0.75 (-0.28%) | 60,653 |
| 23 Apr 2019 | INR | 272.85 | 272.85 | 265.4 | 270.9 | 270.9 | +0.9 (+0.33%) | 24,553 |
| 22 Apr 2019 | INR | 265 | 273.7 | 261.25 | 270 | 270 | +6.9 (+2.62%) | 125,897 |
| 18 Apr 2019 | INR | 265 | 265.8 | 261.5 | 263.1 | 263.1 | -0.1 (-0.04%) | 17,431 |
| 16 Apr 2019 | INR | 258.05 | 269.9 | 258.05 | 263.2 | 263.2 | +3.3 (+1.27%) | 171,584 |
| 15 Apr 2019 | INR | 256.1 | 263.15 | 251.05 | 259.9 | 259.9 | +7.6 (+3.01%) | 67,891 |
| 12 Apr 2019 | INR | 255.85 | 258.6 | 246.25 | 252.3 | 252.3 | -3.55 (-1.39%) | 552,400 |
| 11 Apr 2019 | INR | 257.1 | 259.9 | 250.3 | 255.85 | 255.85 | +0.35 (+0.14%) | 17,107 |
| 10 Apr 2019 | INR | 257.5 | 259.5 | 255 | 255.5 | 255.5 | +1.75 (+0.69%) | 6,614 |
| 9 Apr 2019 | INR | 256.05 | 273.9 | 252 | 253.75 | 253.75 | -5.7 (-2.20%) | 303,008 |
| 8 Apr 2019 | INR | 263.4 | 264.95 | 258.7 | 259.45 | 259.45 | -0.9 (-0.35%) | 5,632 |
| 5 Apr 2019 | INR | 263.35 | 267.4 | 258.05 | 260.35 | 260.35 | +0.8 (+0.31%) | 22,417 |
| 4 Apr 2019 | INR | 260 | 263.1 | 251.55 | 259.55 | 259.55 | -1 (-0.38%) | 7,346 |
| 3 Apr 2019 | INR | 267 | 269.9 | 258.2 | 260.55 | 260.55 | -2.95 (-1.12%) | 6,054 |
| 2 Apr 2019 | INR | 261.7 | 264.95 | 261.4 | 263.5 | 263.5 | +0.45 (+0.17%) | 8,934 |
| 1 Apr 2019 | INR | 265 | 268.7 | 261 | 263.05 | 263.05 | 0.0 (0.0%) | 29,599 |
| 29 Mar 2019 | INR | 264.3 | 265.4 | 260 | 263.05 | 263.05 | -0.6 (-0.23%) | 245,270 |
| 28 Mar 2019 | INR | 264.05 | 269.1 | 260 | 263.65 | 263.65 | -1.05 (-0.40%) | 63,924 |
| 27 Mar 2019 | INR | 271.8 | 273.9 | 261.55 | 264.7 | 264.7 | -3.05 (-1.14%) | 10,946 |
| 26 Mar 2019 | INR | 272 | 275.55 | 263.75 | 267.75 | 267.75 | -6.7 (-2.44%) | 151,282 |
| 25 Mar 2019 | INR | 272.1 | 279.25 | 267.05 | 274.45 | 274.45 | -2.25 (-0.81%) | 7,526 |
| 22 Mar 2019 | INR | 278.35 | 279 | 268.95 | 276.7 | 276.7 | -3.25 (-1.16%) | 99,241 |
| 20 Mar 2019 | INR | 271 | 280.6 | 271 | 279.95 | 279.95 | +4.35 (+1.58%) | 308,554 |
| 19 Mar 2019 | INR | 267.5 | 280.1 | 267.5 | 275.6 | 275.6 | +3.9 (+1.44%) | 13,455 |
| 18 Mar 2019 | INR | 263 | 276.65 | 263 | 271.7 | 271.7 | -7.8 (-2.79%) | 47,962 |
| 15 Mar 2019 | INR | 279.05 | 289 | 276.5 | 279.5 | 279.5 | -2.4 (-0.85%) | 30,231 |
| 14 Mar 2019 | INR | 287 | 289.15 | 280 | 281.9 | 281.9 | -4.7 (-1.64%) | 13,765 |
| 13 Mar 2019 | INR | 298.9 | 298.9 | 285.25 | 286.6 | 286.6 | -8.45 (-2.86%) | 2,705 |
