| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | INR | 550 | 556.35 | 540 | 542 | 542 | -8.9 (-1.62%) | 13,300 |
| 30 Apr 2019 | INR | 562.15 | 566 | 549 | 550.9 | 550.9 | -15.45 (-2.73%) | 23,009 |
| 26 Apr 2019 | INR | 569.3 | 572.8 | 565 | 566.35 | 566.35 | -2.95 (-0.52%) | 13,497 |
| 25 Apr 2019 | INR | 573.9 | 577.95 | 568 | 569.3 | 569.3 | +1.2 (+0.21%) | 21,837 |
| 24 Apr 2019 | INR | 568.55 | 576.15 | 565 | 568.1 | 568.1 | +0.5 (+0.09%) | 20,372 |
| 23 Apr 2019 | INR | 574 | 578 | 565.1 | 567.6 | 567.6 | -3.3 (-0.58%) | 25,542 |
| 22 Apr 2019 | INR | 575.8 | 575.8 | 562 | 570.9 | 570.9 | -6.1 (-1.06%) | 30,483 |
| 18 Apr 2019 | INR | 589.1 | 594.95 | 575.85 | 577 | 577 | -11.85 (-2.01%) | 24,331 |
| 16 Apr 2019 | INR | 585.05 | 597 | 580 | 588.85 | 588.85 | +8.9 (+1.53%) | 38,008 |
| 15 Apr 2019 | INR | 582.8 | 586 | 575 | 579.95 | 579.95 | +2.6 (+0.45%) | 29,813 |
| 12 Apr 2019 | INR | 580.45 | 588 | 575.25 | 577.35 | 577.35 | -2.15 (-0.37%) | 38,048 |
| 11 Apr 2019 | INR | 585.1 | 599 | 577.1 | 579.5 | 579.5 | -5.55 (-0.95%) | 38,262 |
| 10 Apr 2019 | INR | 588 | 595 | 581.3 | 585.05 | 585.05 | -0.45 (-0.08%) | 42,399 |
| 9 Apr 2019 | INR | 596.8 | 596.8 | 583.95 | 585.5 | 585.5 | -9.45 (-1.59%) | 44,127 |
| 8 Apr 2019 | INR | 605.8 | 609.45 | 591.3 | 594.95 | 594.95 | -8.05 (-1.33%) | 87,925 |
| 5 Apr 2019 | INR | 601.9 | 625 | 587 | 603 | 603 | +1.4 (+0.23%) | 285,470 |
| 4 Apr 2019 | INR | 581 | 654.5 | 574.1 | 601.6 | 601.6 | +21.65 (+3.73%) | 2,056,479 |
| 3 Apr 2019 | INR | 592.9 | 596 | 579 | 579.95 | 579.95 | -7.55 (-1.29%) | 22,458 |
| 2 Apr 2019 | INR | 595.95 | 599 | 584.2 | 587.5 | 587.5 | -4.05 (-0.68%) | 111,950 |
| 1 Apr 2019 | INR | 585 | 598 | 581.6 | 591.55 | 591.55 | +12.55 (+2.17%) | 51,868 |
| 29 Mar 2019 | INR | 586 | 596.9 | 575.05 | 579 | 579 | -10.55 (-1.79%) | 38,908 |
| 28 Mar 2019 | INR | 599.45 | 599.45 | 588 | 589.55 | 589.55 | -2.25 (-0.38%) | 24,907 |
| 27 Mar 2019 | INR | 597.25 | 600.55 | 590 | 591.8 | 591.8 | -5.45 (-0.91%) | 11,316 |
| 26 Mar 2019 | INR | 597 | 603 | 591.15 | 597.25 | 597.25 | -0.65 (-0.11%) | 8,621 |
| 25 Mar 2019 | INR | 598.2 | 602.25 | 590.35 | 597.9 | 597.9 | -4.45 (-0.74%) | 7,249 |
| 22 Mar 2019 | INR | 605 | 605 | 598 | 602.35 | 602.35 | +4.15 (+0.69%) | 42,416 |
| 20 Mar 2019 | INR | 606 | 606 | 594.95 | 598.2 | 598.2 | -1.05 (-0.18%) | 33,603 |
| 19 Mar 2019 | INR | 605.6 | 622.45 | 594.05 | 599.25 | 599.25 | -17.5 (-2.84%) | 21,293 |
| 18 Mar 2019 | INR | 621 | 621.95 | 602.55 | 616.75 | 616.75 | -1.35 (-0.22%) | 8,533 |
| 15 Mar 2019 | INR | 625 | 631.5 | 615.2 | 618.1 | 618.1 | -7.55 (-1.21%) | 10,814 |
