| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 57 | 58.45 | 56.25 | 56.65 | 56.65 | +0.35 (+0.62%) | 3,900,629 |
| 25 Apr 2019 | INR | 56.7 | 56.85 | 55.95 | 56.3 | 56.3 | -0.1 (-0.18%) | 2,302,998 |
| 24 Apr 2019 | INR | 54.6 | 57 | 54.05 | 56.4 | 56.4 | +1.8 (+3.30%) | 3,329,067 |
| 23 Apr 2019 | INR | 56.55 | 57 | 54.35 | 54.6 | 54.6 | -1.95 (-3.45%) | 2,281,113 |
| 22 Apr 2019 | INR | 57.35 | 57.35 | 56.3 | 56.55 | 56.55 | -0.8 (-1.39%) | 894,643 |
| 18 Apr 2019 | INR | 59.6 | 59.6 | 56.15 | 57.35 | 57.35 | -1.25 (-2.13%) | 2,045,513 |
| 16 Apr 2019 | INR | 59.3 | 59.3 | 58.3 | 58.6 | 58.6 | -0.3 (-0.51%) | 796,629 |
| 15 Apr 2019 | INR | 57.35 | 59.4 | 57.15 | 58.9 | 58.9 | +1.9 (+3.33%) | 1,939,767 |
| 12 Apr 2019 | INR | 56.75 | 57.35 | 56.3 | 57 | 57 | +0.35 (+0.62%) | 992,016 |
| 11 Apr 2019 | INR | 58.05 | 58.3 | 56.45 | 56.65 | 56.65 | -1.35 (-2.33%) | 1,935,574 |
| 10 Apr 2019 | INR | 58.35 | 59.7 | 57.7 | 58 | 58 | -0.9 (-1.53%) | 2,465,474 |
| 9 Apr 2019 | INR | 58.95 | 59.1 | 57.25 | 58.9 | 58.9 | -0.05 (-0.08%) | 1,553,494 |
| 8 Apr 2019 | INR | 59.55 | 60.1 | 57.75 | 58.95 | 58.95 | -0.3 (-0.51%) | 2,149,766 |
| 5 Apr 2019 | INR | 59.05 | 59.6 | 58.05 | 59.25 | 59.25 | +1.05 (+1.80%) | 2,407,475 |
| 4 Apr 2019 | INR | 57.4 | 58.6 | 56.1 | 58.2 | 58.2 | +0.65 (+1.13%) | 2,858,411 |
| 3 Apr 2019 | INR | 57.1 | 58.8 | 56.7 | 57.55 | 57.55 | +1.2 (+2.13%) | 4,027,076 |
| 2 Apr 2019 | INR | 55.3 | 57 | 54.5 | 56.35 | 56.35 | +1.3 (+2.36%) | 2,108,262 |
| 1 Apr 2019 | INR | 54.7 | 56.55 | 54.7 | 55.05 | 55.05 | +1.35 (+2.51%) | 2,769,900 |
| 29 Mar 2019 | INR | 51 | 54.4 | 51 | 53.7 | 53.7 | +3.15 (+6.23%) | 2,841,498 |
| 28 Mar 2019 | INR | 50.5 | 51 | 50.15 | 50.55 | 50.55 | +0.35 (+0.70%) | 907,995 |
| 27 Mar 2019 | INR | 51 | 51.8 | 50 | 50.2 | 50.2 | -0.5 (-0.99%) | 5,596,372 |
| 26 Mar 2019 | INR | 50.4 | 50.95 | 50.15 | 50.7 | 50.7 | +0.8 (+1.60%) | 963,108 |
| 25 Mar 2019 | INR | 51.7 | 51.7 | 49.75 | 49.9 | 49.9 | -1.9 (-3.67%) | 3,052,029 |
| 22 Mar 2019 | INR | 53 | 53.8 | 51.6 | 51.8 | 51.8 | -1.2 (-2.26%) | 1,385,946 |
| 20 Mar 2019 | INR | 53.75 | 53.9 | 51.9 | 53 | 53 | -0.6 (-1.12%) | 3,745,489 |
| 19 Mar 2019 | INR | 54.35 | 55 | 53.2 | 53.6 | 53.6 | 0.0 (0.0%) | 2,288,342 |
| 18 Mar 2019 | INR | 52.05 | 54.3 | 51.05 | 53.6 | 53.6 | +2.05 (+3.98%) | 3,263,922 |
| 15 Mar 2019 | INR | 53.4 | 53.4 | 51.1 | 51.55 | 51.55 | -1.15 (-2.18%) | 2,634,928 |
| 14 Mar 2019 | INR | 53 | 53.75 | 51.6 | 52.7 | 52.7 | +0.1 (+0.19%) | 1,919,069 |
| 13 Mar 2019 | INR | 55 | 55 | 52.2 | 52.6 | 52.6 | -2.5 (-4.54%) | 2,132,917 |
