| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | INR | 511.6 | 512.05 | 503.35 | 509.65 | 509.65 | -1.35 (-0.26%) | 1,736 |
| 30 Apr 2019 | INR | 518.95 | 521.45 | 500 | 511 | 511 | -7.8 (-1.50%) | 1,979 |
| 26 Apr 2019 | INR | 520.75 | 524.8 | 515.1 | 518.8 | 518.8 | -6.05 (-1.15%) | 1,721 |
| 25 Apr 2019 | INR | 519.9 | 524.9 | 519 | 524.85 | 524.85 | +6.75 (+1.30%) | 644 |
| 24 Apr 2019 | INR | 515 | 521.8 | 510 | 518.1 | 518.1 | +3.1 (+0.60%) | 2,309 |
| 23 Apr 2019 | INR | 510 | 515.05 | 510 | 515 | 515 | +4.5 (+0.88%) | 5,426 |
| 22 Apr 2019 | INR | 516.75 | 523.85 | 509.1 | 510.5 | 510.5 | -10.4 (-2.00%) | 4,375 |
| 18 Apr 2019 | INR | 525.15 | 526.9 | 512.95 | 520.9 | 520.9 | -8.55 (-1.61%) | 25,094 |
| 16 Apr 2019 | INR | 534 | 535 | 526.5 | 529.45 | 529.45 | +0.05 (+0.01%) | 2,053 |
| 15 Apr 2019 | INR | 537.1 | 539.65 | 525.05 | 529.4 | 529.4 | -9.1 (-1.69%) | 3,649 |
| 12 Apr 2019 | INR | 534 | 545.15 | 523 | 538.5 | 538.5 | +9.6 (+1.82%) | 17,964 |
| 11 Apr 2019 | INR | 540.7 | 540.7 | 524.5 | 528.9 | 528.9 | -10.9 (-2.02%) | 12,048 |
| 10 Apr 2019 | INR | 552.4 | 553.15 | 536.75 | 539.8 | 539.8 | -13.2 (-2.39%) | 20,681 |
| 9 Apr 2019 | INR | 541.9 | 554.9 | 537.95 | 553 | 553 | +11.95 (+2.21%) | 1,823 |
| 8 Apr 2019 | INR | 553.95 | 554 | 540.05 | 541.05 | 541.05 | -12.4 (-2.24%) | 2,148 |
| 5 Apr 2019 | INR | 566.3 | 567.9 | 549 | 553.45 | 553.45 | -12.55 (-2.22%) | 19,155 |
| 4 Apr 2019 | INR | 549.9 | 573 | 549.65 | 566 | 566 | +15.95 (+2.90%) | 12,425 |
| 3 Apr 2019 | INR | 548.8 | 554.95 | 548.35 | 550.05 | 550.05 | +1.05 (+0.19%) | 1,107 |
| 2 Apr 2019 | INR | 540.05 | 558.25 | 540.05 | 549 | 549 | -1.1 (-0.20%) | 3,102 |
| 1 Apr 2019 | INR | 556.3 | 562 | 549.4 | 550.1 | 550.1 | -5.15 (-0.93%) | 32,563 |
| 29 Mar 2019 | INR | 552.1 | 557 | 543.05 | 555.25 | 555.25 | +5.1 (+0.93%) | 3,840 |
| 28 Mar 2019 | INR | 550.7 | 560 | 542.45 | 550.15 | 550.15 | -0.45 (-0.08%) | 13,975 |
| 27 Mar 2019 | INR | 543.2 | 555 | 540.15 | 550.6 | 550.6 | -3.6 (-0.65%) | 2,310 |
| 26 Mar 2019 | INR | 555 | 557.8 | 546.35 | 554.2 | 554.2 | -0.8 (-0.14%) | 8,799 |
| 25 Mar 2019 | INR | 549.65 | 560 | 547.85 | 555 | 555 | -1 (-0.18%) | 25,482 |
| 22 Mar 2019 | INR | 563.9 | 563.9 | 550 | 556 | 556 | +4.9 (+0.89%) | 3,243 |
| 20 Mar 2019 | INR | 559.95 | 559.95 | 546.95 | 551.1 | 551.1 | +0.25 (+0.05%) | 3,172 |
| 19 Mar 2019 | INR | 539.8 | 556 | 531 | 550.85 | 550.85 | +15.8 (+2.95%) | 10,689 |
| 18 Mar 2019 | INR | 543.4 | 543.4 | 529.1 | 535.05 | 535.05 | -5.5 (-1.02%) | 6,104 |
| 15 Mar 2019 | INR | 555.85 | 555.85 | 535.35 | 540.55 | 540.55 | -10.7 (-1.94%) | 2,463 |
