| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 326.85 | 331.1 | 312.3 | 315.1 | 315.1 | -10.35 (-3.18%) | 72,570 |
| 25 Apr 2019 | INR | 325.1 | 336 | 322.2 | 325.45 | 325.45 | -1.95 (-0.60%) | 69,149 |
| 24 Apr 2019 | INR | 341 | 343 | 321.1 | 327.4 | 327.4 | -5.65 (-1.70%) | 93,864 |
| 23 Apr 2019 | INR | 338.05 | 345.8 | 330.1 | 333.05 | 333.05 | -2.45 (-0.73%) | 101,162 |
| 22 Apr 2019 | INR | 335 | 350.95 | 326 | 335.5 | 335.5 | +1.25 (+0.37%) | 164,017 |
| 18 Apr 2019 | INR | 352.95 | 355 | 332.2 | 334.25 | 334.25 | -7.2 (-2.11%) | 154,982 |
| 16 Apr 2019 | INR | 340 | 352 | 337.3 | 341.45 | 341.45 | +0.9 (+0.26%) | 102,147 |
| 15 Apr 2019 | INR | 354 | 355.05 | 338 | 340.55 | 340.55 | -13.4 (-3.79%) | 72,531 |
| 12 Apr 2019 | INR | 360.05 | 364.75 | 351.25 | 353.95 | 353.95 | -7.8 (-2.16%) | 78,700 |
| 11 Apr 2019 | INR | 365.5 | 376.3 | 356.2 | 361.75 | 361.75 | +0.5 (+0.14%) | 181,345 |
| 10 Apr 2019 | INR | 345 | 368.05 | 345 | 361.25 | 361.25 | +10.7 (+3.05%) | 293,649 |
| 9 Apr 2019 | INR | 362.4 | 362.4 | 347.5 | 350.55 | 350.55 | -11.85 (-3.27%) | 214,978 |
| 8 Apr 2019 | INR | 359 | 364.4 | 355 | 362.4 | 362.4 | +15.35 (+4.42%) | 126,783 |
| 5 Apr 2019 | INR | 330 | 347.05 | 328 | 347.05 | 347.05 | +16.5 (+4.99%) | 221,887 |
| 4 Apr 2019 | INR | 338.8 | 347 | 328.1 | 330.55 | 330.55 | -4.65 (-1.39%) | 132,782 |
| 3 Apr 2019 | INR | 337.85 | 344.4 | 328.8 | 335.2 | 335.2 | -2.7 (-0.80%) | 181,212 |
| 2 Apr 2019 | INR | 338.65 | 338.65 | 315.05 | 337.9 | 337.9 | +15.35 (+4.76%) | 425,667 |
| 1 Apr 2019 | INR | 314 | 322.55 | 314 | 322.55 | 322.55 | +15.35 (+5.00%) | 39,271 |
| 29 Mar 2019 | INR | 307.2 | 307.2 | 307.2 | 307.2 | 307.2 | +14.6 (+4.99%) | 11,927 |
| 28 Mar 2019 | INR | 286 | 292.6 | 280.5 | 292.6 | 292.6 | +13.9 (+4.99%) | 85,755 |
| 27 Mar 2019 | INR | 283.1 | 286.5 | 275.1 | 278.7 | 278.7 | -0.7 (-0.25%) | 130,076 |
| 26 Mar 2019 | INR | 284.35 | 292.75 | 278 | 279.4 | 279.4 | +0.55 (+0.20%) | 211,531 |
| 25 Mar 2019 | INR | 288 | 292 | 277 | 278.85 | 278.85 | -12.5 (-4.29%) | 43,425 |
| 22 Mar 2019 | INR | 299.5 | 304.1 | 287.35 | 291.35 | 291.35 | -2.7 (-0.92%) | 55,562 |
| 20 Mar 2019 | INR | 292 | 308 | 289.4 | 294.05 | 294.05 | +0.3 (+0.10%) | 92,309 |
| 19 Mar 2019 | INR | 301.95 | 306.95 | 290 | 293.75 | 293.75 | -8.2 (-2.72%) | 48,927 |
| 18 Mar 2019 | INR | 321.35 | 321.35 | 301 | 301.95 | 301.95 | -14.75 (-4.66%) | 80,317 |
| 15 Mar 2019 | INR | 324.25 | 330 | 315 | 316.7 | 316.7 | -7.7 (-2.37%) | 76,472 |
| 14 Mar 2019 | INR | 321 | 330 | 306.2 | 324.4 | 324.4 | +4.95 (+1.55%) | 134,655 |
| 13 Mar 2019 | INR | 335.7 | 338.75 | 318.95 | 319.45 | 319.45 | -16.25 (-4.84%) | 98,822 |
