| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 131.9 | 131.95 | 126.1 | 127.75 | 12.775 | -4.15 (-3.15%) | 206,282 |
| 25 Apr 2019 | INR | 134.25 | 134.9 | 131.3 | 131.9 | 13.19 | -2.35 (-1.75%) | 122,337 |
| 24 Apr 2019 | INR | 131 | 135 | 130.25 | 134.25 | 13.425 | +2.75 (+2.09%) | 142,306 |
| 23 Apr 2019 | INR | 133.6 | 134.5 | 128.6 | 131.5 | 13.15 | -1.7 (-1.28%) | 178,341 |
| 22 Apr 2019 | INR | 136.05 | 137 | 132.6 | 133.2 | 13.32 | -3.65 (-2.67%) | 106,979 |
| 18 Apr 2019 | INR | 142.65 | 142.65 | 135.5 | 136.85 | 13.685 | -5 (-3.52%) | 132,174 |
| 16 Apr 2019 | INR | 141.4 | 143.9 | 141.15 | 141.85 | 14.185 | +1.15 (+0.82%) | 146,120 |
| 15 Apr 2019 | INR | 140.05 | 142.35 | 138.65 | 140.7 | 14.07 | +1.45 (+1.04%) | 178,430 |
| 12 Apr 2019 | INR | 134.1 | 140.25 | 134.1 | 139.25 | 13.925 | +3.75 (+2.77%) | 209,850 |
| 11 Apr 2019 | INR | 138.9 | 139 | 132.85 | 135.5 | 13.55 | -2.35 (-1.70%) | 330,987 |
| 10 Apr 2019 | INR | 141 | 143.55 | 137.5 | 137.85 | 13.785 | -2.9 (-2.06%) | 206,853 |
| 9 Apr 2019 | INR | 142 | 142.3 | 135.75 | 140.75 | 14.075 | -0.45 (-0.32%) | 208,675 |
| 8 Apr 2019 | INR | 145.05 | 146.85 | 140.6 | 141.2 | 14.12 | -3.05 (-2.11%) | 119,616 |
| 5 Apr 2019 | INR | 144.1 | 148.45 | 143.25 | 144.25 | 14.425 | -0.2 (-0.14%) | 114,389 |
| 4 Apr 2019 | INR | 149.7 | 150.55 | 143.4 | 144.45 | 14.445 | -5.35 (-3.57%) | 130,524 |
| 3 Apr 2019 | INR | 154 | 158.05 | 147.6 | 149.8 | 14.98 | -4.7 (-3.04%) | 158,698 |
| 2 Apr 2019 | INR | 156.95 | 157.3 | 151 | 154.5 | 15.45 | -1.4 (-0.90%) | 235,024 |
| 1 Apr 2019 | INR | 145.3 | 159.8 | 144.65 | 155.9 | 15.59 | +10.6 (+7.30%) | 436,432 |
| 29 Mar 2019 | INR | 144.55 | 147.4 | 142.25 | 145.3 | 14.53 | +1.5 (+1.04%) | 114,892 |
| 28 Mar 2019 | INR | 142 | 145 | 141.35 | 143.8 | 14.38 | +2.4 (+1.70%) | 131,452 |
| 27 Mar 2019 | INR | 144.5 | 144.5 | 138.8 | 141.4 | 14.14 | -0.8 (-0.56%) | 148,409 |
| 26 Mar 2019 | INR | 140 | 143.3 | 140 | 142.2 | 14.22 | +2.85 (+2.05%) | 112,485 |
| 25 Mar 2019 | INR | 143.65 | 144.4 | 137.6 | 139.35 | 13.935 | -6.25 (-4.29%) | 133,605 |
| 22 Mar 2019 | INR | 147.75 | 149.4 | 144.8 | 145.6 | 14.56 | -2.05 (-1.39%) | 64,943 |
| 20 Mar 2019 | INR | 149.3 | 150 | 146 | 147.65 | 14.765 | -2.05 (-1.37%) | 142,661 |
| 19 Mar 2019 | INR | 149.65 | 152.35 | 148.85 | 149.7 | 14.97 | +0.05 (+0.03%) | 171,978 |
| 18 Mar 2019 | INR | 150 | 153.35 | 146.95 | 149.65 | 14.965 | -1.25 (-0.83%) | 167,238 |
| 15 Mar 2019 | INR | 151.85 | 152.95 | 149.95 | 150.9 | 15.09 | -0.95 (-0.63%) | 65,493 |
| 14 Mar 2019 | INR | 152.1 | 153.15 | 149.35 | 151.85 | 15.185 | -0.25 (-0.16%) | 98,166 |
| 13 Mar 2019 | INR | 151.35 | 157.7 | 150.4 | 152.1 | 15.21 | +1 (+0.66%) | 228,932 |
