| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 471 | 474.4 | 465.1 | 469.55 | 469.55 | -1.15 (-0.24%) | 117,563 |
| 25 Apr 2019 | INR | 475.25 | 481.45 | 467.4 | 470.7 | 470.7 | -4.75 (-1.00%) | 143,219 |
| 24 Apr 2019 | INR | 482.5 | 482.5 | 470 | 475.45 | 475.45 | -4 (-0.83%) | 98,457 |
| 23 Apr 2019 | INR | 484 | 485 | 475.45 | 479.45 | 479.45 | -2.85 (-0.59%) | 108,871 |
| 22 Apr 2019 | INR | 486.9 | 488.35 | 477.05 | 482.3 | 482.3 | -7.6 (-1.55%) | 103,082 |
| 18 Apr 2019 | INR | 495 | 511.95 | 486 | 489.9 | 489.9 | -0.65 (-0.13%) | 240,276 |
| 16 Apr 2019 | INR | 492.15 | 493.35 | 477.3 | 490.55 | 490.55 | -0.95 (-0.19%) | 567,236 |
| 15 Apr 2019 | INR | 485.1 | 495.1 | 485.1 | 491.5 | 491.5 | +3.7 (+0.76%) | 139,165 |
| 12 Apr 2019 | INR | 488.2 | 491.9 | 483.05 | 487.8 | 487.8 | -0.75 (-0.15%) | 88,553 |
| 11 Apr 2019 | INR | 490 | 492.25 | 483.15 | 488.55 | 488.55 | +0.25 (+0.05%) | 170,594 |
| 10 Apr 2019 | INR | 481 | 505.45 | 479.05 | 488.3 | 488.3 | +4.3 (+0.89%) | 211,969 |
| 9 Apr 2019 | INR | 489 | 492.5 | 471.4 | 484 | 484 | -1.55 (-0.32%) | 123,628 |
| 8 Apr 2019 | INR | 475.2 | 495 | 475.2 | 485.55 | 485.55 | +10.1 (+2.12%) | 227,453 |
| 5 Apr 2019 | INR | 475.4 | 479.9 | 468.7 | 475.45 | 475.45 | +3.9 (+0.83%) | 97,939 |
| 4 Apr 2019 | INR | 469 | 474.7 | 459.85 | 471.55 | 471.55 | +3.85 (+0.82%) | 122,551 |
| 3 Apr 2019 | INR | 475.1 | 486.4 | 462.5 | 467.7 | 467.7 | -10.85 (-2.27%) | 270,917 |
| 2 Apr 2019 | INR | 471.6 | 486 | 468.25 | 478.55 | 478.55 | +7.9 (+1.68%) | 475,069 |
| 1 Apr 2019 | INR | 461.25 | 479.9 | 457.95 | 470.65 | 470.65 | +9.4 (+2.04%) | 1,164,403 |
| 29 Mar 2019 | INR | 460 | 463.5 | 454.2 | 461.25 | 461.25 | +4.15 (+0.91%) | 136,372 |
| 28 Mar 2019 | INR | 461.9 | 465 | 453.85 | 457.1 | 457.1 | -1.05 (-0.23%) | 186,374 |
| 27 Mar 2019 | INR | 461.7 | 464.35 | 452.55 | 458.15 | 458.15 | -3.5 (-0.76%) | 190,223 |
| 26 Mar 2019 | INR | 471.05 | 476.45 | 457.3 | 461.65 | 461.65 | -8.15 (-1.73%) | 147,652 |
| 25 Mar 2019 | INR | 469.85 | 471 | 456.8 | 469.8 | 469.8 | -1 (-0.21%) | 197,772 |
| 22 Mar 2019 | INR | 469.25 | 475 | 466 | 470.8 | 470.8 | +1.7 (+0.36%) | 125,351 |
| 20 Mar 2019 | INR | 463 | 473 | 454.3 | 469.1 | 469.1 | +6.3 (+1.36%) | 139,018 |
| 19 Mar 2019 | INR | 469.15 | 473.5 | 458.7 | 462.8 | 462.8 | -8.3 (-1.76%) | 116,102 |
| 18 Mar 2019 | INR | 463.4 | 474.45 | 462.6 | 471.1 | 471.1 | +4.85 (+1.04%) | 162,251 |
| 15 Mar 2019 | INR | 459.9 | 469.7 | 456.45 | 466.25 | 466.25 | +10.2 (+2.24%) | 317,926 |
| 14 Mar 2019 | INR | 446.25 | 458 | 446.25 | 456.05 | 456.05 | +7.1 (+1.58%) | 120,733 |
| 13 Mar 2019 | INR | 436.35 | 453 | 435.25 | 448.95 | 448.95 | +13.75 (+3.16%) | 327,421 |
