| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,150.95 | 1,167.6 | 1,125.85 | 1,162.45 | 1,162.45 | +16.25 (+1.42%) | 3,909 |
| 25 Apr 2019 | INR | 1,181.35 | 1,183 | 1,141 | 1,146.2 | 1,146.2 | -37.45 (-3.16%) | 1,923 |
| 24 Apr 2019 | INR | 1,164.5 | 1,191 | 1,164.5 | 1,183.65 | 1,183.65 | +19.75 (+1.70%) | 2,404 |
| 23 Apr 2019 | INR | 1,138.45 | 1,172 | 1,125 | 1,163.9 | 1,163.9 | +37.6 (+3.34%) | 3,107 |
| 22 Apr 2019 | INR | 1,135 | 1,140.9 | 1,119.05 | 1,126.3 | 1,126.3 | -8.5 (-0.75%) | 584 |
| 18 Apr 2019 | INR | 1,143.85 | 1,143.85 | 1,128.65 | 1,134.8 | 1,134.8 | -8.6 (-0.75%) | 1,724 |
| 16 Apr 2019 | INR | 1,138.05 | 1,148.8 | 1,133.35 | 1,143.4 | 1,143.4 | +12.55 (+1.11%) | 724 |
| 15 Apr 2019 | INR | 1,138 | 1,143 | 1,111.9 | 1,130.85 | 1,130.85 | -6.5 (-0.57%) | 3,076 |
| 12 Apr 2019 | INR | 1,127 | 1,150 | 1,100.5 | 1,137.35 | 1,137.35 | +7.2 (+0.64%) | 1,358 |
| 11 Apr 2019 | INR | 1,133 | 1,134.3 | 1,127 | 1,130.15 | 1,130.15 | +2.1 (+0.19%) | 36,223 |
| 10 Apr 2019 | INR | 1,140 | 1,140 | 1,122 | 1,128.05 | 1,128.05 | -7.4 (-0.65%) | 1,011 |
| 9 Apr 2019 | INR | 1,138.5 | 1,145 | 1,131.1 | 1,135.45 | 1,135.45 | +2.05 (+0.18%) | 1,340 |
| 8 Apr 2019 | INR | 1,144 | 1,145.9 | 1,127 | 1,133.4 | 1,133.4 | -2.8 (-0.25%) | 660 |
| 5 Apr 2019 | INR | 1,105.25 | 1,172.95 | 1,105.25 | 1,136.2 | 1,136.2 | +7.5 (+0.66%) | 1,404 |
| 4 Apr 2019 | INR | 1,127 | 1,135 | 1,121 | 1,128.7 | 1,128.7 | +0.85 (+0.08%) | 2,482 |
| 3 Apr 2019 | INR | 1,108.3 | 1,160 | 1,108.3 | 1,127.85 | 1,127.85 | +36.6 (+3.35%) | 4,298 |
| 2 Apr 2019 | INR | 1,096.05 | 1,105 | 1,080 | 1,091.25 | 1,091.25 | -14.05 (-1.27%) | 699 |
| 1 Apr 2019 | INR | 1,105.05 | 1,114.15 | 1,099.8 | 1,105.3 | 1,105.3 | -8.55 (-0.77%) | 1,190 |
| 29 Mar 2019 | INR | 1,097.5 | 1,123 | 1,090 | 1,113.85 | 1,113.85 | +20.3 (+1.86%) | 1,322 |
| 28 Mar 2019 | INR | 1,114.95 | 1,114.95 | 1,075.05 | 1,093.55 | 1,093.55 | +1.85 (+0.17%) | 1,513 |
| 27 Mar 2019 | INR | 1,079.35 | 1,111 | 1,063.4 | 1,091.7 | 1,091.7 | +25.9 (+2.43%) | 2,523 |
| 26 Mar 2019 | INR | 1,065 | 1,078.7 | 1,052.4 | 1,065.8 | 1,065.8 | -0.25 (-0.02%) | 1,830 |
| 25 Mar 2019 | INR | 1,073 | 1,079.7 | 1,050 | 1,066.05 | 1,066.05 | -4.6 (-0.43%) | 2,351 |
| 22 Mar 2019 | INR | 1,088.05 | 1,093.95 | 1,065.5 | 1,070.65 | 1,070.65 | -15.3 (-1.41%) | 1,322 |
| 20 Mar 2019 | INR | 1,092 | 1,092 | 1,080.15 | 1,085.95 | 1,085.95 | +0.95 (+0.09%) | 564 |
| 19 Mar 2019 | INR | 1,106.5 | 1,106.5 | 1,080 | 1,085 | 1,085 | -16.45 (-1.49%) | 1,004 |
| 18 Mar 2019 | INR | 1,130.25 | 1,134.1 | 1,090.9 | 1,101.45 | 1,101.45 | -28.75 (-2.54%) | 3,375 |
| 15 Mar 2019 | INR | 1,140 | 1,140 | 1,126.3 | 1,130.2 | 1,130.2 | -0.5 (-0.04%) | 3,574 |
| 14 Mar 2019 | INR | 1,135.05 | 1,142.65 | 1,126 | 1,130.7 | 1,130.7 | -6.15 (-0.54%) | 4,346 |
| 13 Mar 2019 | INR | 1,141.7 | 1,143.6 | 1,126.25 | 1,136.85 | 1,136.85 | -3.1 (-0.27%) | 4,799 |
