| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 73.5 | 75.45 | 71.5 | 73.9 | 73.9 | -0.2 (-0.27%) | 4,155,886 |
| 25 Apr 2019 | INR | 75.75 | 75.75 | 73.35 | 74.1 | 74.1 | -0.3 (-0.40%) | 92,600 |
| 24 Apr 2019 | INR | 76 | 76.5 | 74 | 74.4 | 74.4 | 0.0 (0.0%) | 149,379 |
| 23 Apr 2019 | INR | 76.6 | 77.55 | 74.15 | 74.4 | 74.4 | -1.45 (-1.91%) | 24,660 |
| 22 Apr 2019 | INR | 79.25 | 79.25 | 75.5 | 75.85 | 75.85 | -1.7 (-2.19%) | 27,167 |
| 18 Apr 2019 | INR | 84.5 | 84.5 | 76.75 | 77.55 | 77.55 | -4.95 (-6%) | 41,500 |
| 16 Apr 2019 | INR | 79.1 | 86.6 | 78.4 | 82.5 | 82.5 | +3 (+3.77%) | 30,954 |
| 15 Apr 2019 | INR | 79.45 | 80.6 | 78.45 | 79.5 | 79.5 | +0.35 (+0.44%) | 10,065 |
| 12 Apr 2019 | INR | 79.9 | 80.6 | 79 | 79.15 | 79.15 | +0.8 (+1.02%) | 23,023 |
| 11 Apr 2019 | INR | 78.75 | 79.15 | 76.5 | 78.35 | 78.35 | -1.05 (-1.32%) | 17,818 |
| 10 Apr 2019 | INR | 79.05 | 80 | 79 | 79.4 | 79.4 | +0.7 (+0.89%) | 21,536 |
| 9 Apr 2019 | INR | 78.5 | 79.45 | 78.3 | 78.7 | 78.7 | +0.2 (+0.25%) | 8,104 |
| 8 Apr 2019 | INR | 80 | 80.2 | 78.05 | 78.5 | 78.5 | -1.05 (-1.32%) | 18,149 |
| 5 Apr 2019 | INR | 80.1 | 80.15 | 79 | 79.55 | 79.55 | -0.45 (-0.56%) | 33,826 |
| 4 Apr 2019 | INR | 81.1 | 81.2 | 79.6 | 80 | 80 | -2.3 (-2.79%) | 29,300 |
| 3 Apr 2019 | INR | 86.45 | 86.45 | 81.1 | 82.3 | 82.3 | -3 (-3.52%) | 70,429 |
| 2 Apr 2019 | INR | 80.05 | 90.9 | 80.05 | 85.3 | 85.3 | +5.4 (+6.76%) | 131,363 |
| 1 Apr 2019 | INR | 80.6 | 82 | 79 | 79.9 | 79.9 | -0.55 (-0.68%) | 26,637 |
| 29 Mar 2019 | INR | 81.8 | 82.3 | 80.2 | 80.45 | 80.45 | -1.45 (-1.77%) | 11,695 |
| 28 Mar 2019 | INR | 80.35 | 82.45 | 80.05 | 81.9 | 81.9 | +1.55 (+1.93%) | 33,366 |
| 27 Mar 2019 | INR | 79 | 81.8 | 78.7 | 80.35 | 80.35 | +2 (+2.55%) | 49,533 |
| 26 Mar 2019 | INR | 79.2 | 79.75 | 77.8 | 78.35 | 78.35 | -0.7 (-0.89%) | 27,137 |
| 25 Mar 2019 | INR | 79.7 | 81.05 | 78.1 | 79.05 | 79.05 | -1.3 (-1.62%) | 18,031 |
| 22 Mar 2019 | INR | 82.8 | 82.8 | 80 | 80.35 | 80.35 | -0.4 (-0.50%) | 16,653 |
| 20 Mar 2019 | INR | 83.35 | 83.75 | 80 | 80.75 | 80.75 | -2.6 (-3.12%) | 24,760 |
| 19 Mar 2019 | INR | 80.1 | 83.8 | 80.1 | 83.35 | 83.35 | +3.05 (+3.80%) | 37,181 |
| 18 Mar 2019 | INR | 81.3 | 81.9 | 79.8 | 80.3 | 80.3 | +0.2 (+0.25%) | 33,190 |
| 15 Mar 2019 | INR | 84.05 | 84.65 | 78.2 | 80.1 | 80.1 | -3.55 (-4.24%) | 43,129 |
| 14 Mar 2019 | INR | 84.45 | 85.4 | 81 | 83.65 | 83.65 | +0.3 (+0.36%) | 60,572 |
| 13 Mar 2019 | INR | 83 | 84.45 | 82.6 | 83.35 | 83.35 | +0.2 (+0.24%) | 53,905 |
