| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2019 | INR | 275.3 | 275.35 | 267.55 | 268.7 | 268.7 | -5.2 (-1.90%) | 38,021 |
| 24 Apr 2019 | INR | 269 | 275.3 | 265.95 | 273.9 | 273.9 | +8.85 (+3.34%) | 50,305 |
| 23 Apr 2019 | INR | 266.05 | 267.2 | 263 | 265.05 | 265.05 | -0.3 (-0.11%) | 6,573 |
| 22 Apr 2019 | INR | 266.9 | 270 | 265 | 265.35 | 265.35 | -4.65 (-1.72%) | 22,700 |
| 18 Apr 2019 | INR | 276.5 | 276.5 | 267.85 | 270 | 270 | -5.35 (-1.94%) | 47,279 |
| 16 Apr 2019 | INR | 276 | 278 | 272.5 | 275.35 | 275.35 | -1.45 (-0.52%) | 34,819 |
| 15 Apr 2019 | INR | 273 | 277 | 271.5 | 276.8 | 276.8 | +4.1 (+1.50%) | 28,763 |
| 12 Apr 2019 | INR | 266.05 | 277.6 | 265.1 | 272.7 | 272.7 | +6.65 (+2.50%) | 89,299 |
| 11 Apr 2019 | INR | 266.4 | 269.8 | 265 | 266.05 | 266.05 | -1 (-0.37%) | 24,050 |
| 10 Apr 2019 | INR | 266 | 268.75 | 266 | 267.05 | 267.05 | +0.55 (+0.21%) | 6,141 |
| 9 Apr 2019 | INR | 268 | 269.6 | 265.7 | 266.5 | 266.5 | -0.5 (-0.19%) | 14,097 |
| 8 Apr 2019 | INR | 270 | 273.05 | 265 | 267 | 267 | -3.25 (-1.20%) | 48,178 |
| 5 Apr 2019 | INR | 271.6 | 271.85 | 266.75 | 270.25 | 270.25 | +1.5 (+0.56%) | 22,767 |
| 4 Apr 2019 | INR | 274 | 275 | 266.6 | 268.75 | 268.75 | -2.4 (-0.89%) | 22,814 |
| 3 Apr 2019 | INR | 281 | 281.2 | 270 | 271.15 | 271.15 | -10 (-3.56%) | 48,713 |
| 2 Apr 2019 | INR | 289.95 | 289.95 | 278 | 281.15 | 281.15 | -6.6 (-2.29%) | 67,142 |
| 1 Apr 2019 | INR | 284 | 292.4 | 282 | 287.75 | 287.75 | +4.55 (+1.61%) | 94,063 |
| 29 Mar 2019 | INR | 276.05 | 286 | 270.5 | 283.2 | 283.2 | +6.35 (+2.29%) | 55,297 |
| 28 Mar 2019 | INR | 276.5 | 278.6 | 270 | 276.85 | 276.85 | +0.95 (+0.34%) | 39,333 |
| 27 Mar 2019 | INR | 270 | 278 | 267.05 | 275.9 | 275.9 | +7.25 (+2.70%) | 92,842 |
| 26 Mar 2019 | INR | 265.2 | 271 | 264.5 | 268.65 | 268.65 | +3.45 (+1.30%) | 33,670 |
| 25 Mar 2019 | INR | 270 | 270 | 265 | 265.2 | 265.2 | -7.2 (-2.64%) | 30,817 |
| 22 Mar 2019 | INR | 274 | 277 | 266 | 272.4 | 272.4 | -0.25 (-0.09%) | 49,228 |
| 20 Mar 2019 | INR | 272.8 | 276.25 | 257 | 272.65 | 272.65 | +3.8 (+1.41%) | 205,212 |
| 19 Mar 2019 | INR | 272 | 272.15 | 265.6 | 268.85 | 268.85 | -3.3 (-1.21%) | 72,523 |
| 18 Mar 2019 | INR | 274 | 278.65 | 269.75 | 272.15 | 272.15 | -1.05 (-0.38%) | 30,437 |
| 15 Mar 2019 | INR | 286 | 287.5 | 265.5 | 273.2 | 273.2 | -11.9 (-4.17%) | 99,577 |
| 14 Mar 2019 | INR | 281.55 | 287.5 | 276 | 285.1 | 285.1 | +2.55 (+0.90%) | 66,542 |
| 13 Mar 2019 | INR | 279 | 285.55 | 267.5 | 282.55 | 282.55 | +7.5 (+2.73%) | 195,595 |
| 12 Mar 2019 | INR | 267.95 | 276.8 | 266 | 275.05 | 275.05 | +7.1 (+2.65%) | 225,989 |
