| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2019 | INR | 385.95 | 386.45 | 376.6 | 379.25 | 379.25 | -5.6 (-1.46%) | 12,481 |
| 2 May 2019 | INR | 383.8 | 393.75 | 378.85 | 384.85 | 384.85 | +1.05 (+0.27%) | 13,928 |
| 30 Apr 2019 | INR | 392 | 393.95 | 379 | 383.8 | 383.8 | -12.2 (-3.08%) | 34,022 |
| 26 Apr 2019 | INR | 400 | 407.05 | 393 | 396 | 396 | -7.2 (-1.79%) | 21,233 |
| 25 Apr 2019 | INR | 401.05 | 413 | 400 | 403.2 | 403.2 | +2.4 (+0.60%) | 14,851 |
| 24 Apr 2019 | INR | 406.1 | 406.1 | 397 | 400.8 | 400.8 | +0.75 (+0.19%) | 5,987 |
| 23 Apr 2019 | INR | 398.2 | 406.8 | 398.1 | 400.05 | 400.05 | -4.15 (-1.03%) | 6,579 |
| 22 Apr 2019 | INR | 410.2 | 410.2 | 396.55 | 404.2 | 404.2 | -7.7 (-1.87%) | 29,745 |
| 18 Apr 2019 | INR | 416 | 416 | 408.55 | 411.9 | 411.9 | -2.55 (-0.62%) | 16,151 |
| 16 Apr 2019 | INR | 419.75 | 419.8 | 412 | 414.45 | 414.45 | -1.75 (-0.42%) | 19,362 |
| 15 Apr 2019 | INR | 416 | 423.1 | 412 | 416.2 | 416.2 | -0.65 (-0.16%) | 18,091 |
| 12 Apr 2019 | INR | 421 | 425.15 | 415 | 416.85 | 416.85 | -3.6 (-0.86%) | 31,864 |
| 11 Apr 2019 | INR | 426.45 | 432.8 | 418.15 | 420.45 | 420.45 | -6.55 (-1.53%) | 29,510 |
| 10 Apr 2019 | INR | 434 | 437.2 | 425.6 | 427 | 427 | -8.05 (-1.85%) | 23,812 |
| 9 Apr 2019 | INR | 440 | 440 | 433 | 435.05 | 435.05 | -0.6 (-0.14%) | 16,365 |
| 8 Apr 2019 | INR | 430 | 444.7 | 427.8 | 435.65 | 435.65 | +8.1 (+1.89%) | 49,374 |
| 5 Apr 2019 | INR | 435 | 442 | 423 | 427.55 | 427.55 | -5.65 (-1.30%) | 432,620 |
| 4 Apr 2019 | INR | 426 | 437.75 | 426 | 433.2 | 433.2 | +0.2 (+0.05%) | 17,353 |
| 3 Apr 2019 | INR | 435 | 442 | 431 | 433 | 433 | -1.2 (-0.28%) | 18,943 |
| 2 Apr 2019 | INR | 448 | 452 | 387 | 434.2 | 434.2 | -14.6 (-3.25%) | 70,713 |
| 1 Apr 2019 | INR | 422 | 472 | 422 | 448.8 | 448.8 | +30.35 (+7.25%) | 171,701 |
| 29 Mar 2019 | INR | 419.95 | 429 | 416.95 | 418.45 | 418.45 | +2.55 (+0.61%) | 40,976 |
| 28 Mar 2019 | INR | 416.05 | 429.9 | 413 | 415.9 | 415.9 | -0.6 (-0.14%) | 41,194 |
| 27 Mar 2019 | INR | 435.2 | 439.9 | 412 | 416.5 | 416.5 | -15.2 (-3.52%) | 82,298 |
| 26 Mar 2019 | INR | 436 | 445 | 425.25 | 431.7 | 431.7 | +0.2 (+0.05%) | 51,384 |
| 25 Mar 2019 | INR | 440.1 | 445.35 | 428.5 | 431.5 | 431.5 | -13.2 (-2.97%) | 34,267 |
| 22 Mar 2019 | INR | 446.5 | 448.05 | 441 | 444.7 | 444.7 | -1.55 (-0.35%) | 18,972 |
| 20 Mar 2019 | INR | 451 | 454.2 | 444.2 | 446.25 | 446.25 | -1.85 (-0.41%) | 23,324 |
| 19 Mar 2019 | INR | 441.7 | 459 | 439.5 | 448.1 | 448.1 | +6.25 (+1.41%) | 76,973 |
| 18 Mar 2019 | INR | 442.45 | 451.9 | 436 | 441.85 | 441.85 | +5.5 (+1.26%) | 46,344 |
