| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | INR | 1,485 | 1,519.9 | 1,461.35 | 1,476.85 | 1,476.85 | -2.45 (-0.17%) | 263,470 |
| 30 Apr 2019 | INR | 1,480.4 | 1,489 | 1,472.5 | 1,479.3 | 1,479.3 | -1.8 (-0.12%) | 59,060 |
| 26 Apr 2019 | INR | 1,494 | 1,494 | 1,471.55 | 1,481.1 | 1,481.1 | -13.3 (-0.89%) | 73,870 |
| 25 Apr 2019 | INR | 1,498 | 1,499.8 | 1,475 | 1,494.4 | 1,494.4 | +3.05 (+0.20%) | 47,180 |
| 24 Apr 2019 | INR | 1,465 | 1,505 | 1,460.7 | 1,491.35 | 1,491.35 | +13.05 (+0.88%) | 126,140 |
| 23 Apr 2019 | INR | 1,444 | 1,493.5 | 1,444 | 1,478.3 | 1,478.3 | +39.15 (+2.72%) | 306,820 |
| 22 Apr 2019 | INR | 1,420 | 1,455 | 1,406.4 | 1,439.15 | 1,439.15 | +2.35 (+0.16%) | 150,220 |
| 18 Apr 2019 | INR | 1,414.1 | 1,449 | 1,414.1 | 1,436.8 | 1,436.8 | +25.15 (+1.78%) | 95,560 |
| 16 Apr 2019 | INR | 1,432 | 1,436.9 | 1,410 | 1,411.65 | 1,411.65 | -11.65 (-0.82%) | 159,110 |
| 15 Apr 2019 | INR | 1,429.25 | 1,438 | 1,417 | 1,423.3 | 1,423.3 | -5.95 (-0.42%) | 37,370 |
| 12 Apr 2019 | INR | 1,406.9 | 1,433.5 | 1,403 | 1,429.25 | 1,429.25 | +20.9 (+1.48%) | 102,260 |
| 11 Apr 2019 | INR | 1,382.95 | 1,418.2 | 1,374.75 | 1,408.35 | 1,408.35 | +26.8 (+1.94%) | 60,680 |
| 10 Apr 2019 | INR | 1,405 | 1,407 | 1,371 | 1,381.55 | 1,381.55 | -26.8 (-1.90%) | 68,860 |
| 9 Apr 2019 | INR | 1,391.2 | 1,416 | 1,379.35 | 1,408.35 | 1,408.35 | +12.35 (+0.88%) | 92,420 |
| 8 Apr 2019 | INR | 1,373 | 1,419 | 1,370.7 | 1,396 | 1,396 | +18.45 (+1.34%) | 243,000 |
| 5 Apr 2019 | INR | 1,318.8 | 1,380 | 1,318.8 | 1,377.55 | 1,377.55 | +52.1 (+3.93%) | 159,480 |
| 4 Apr 2019 | INR | 1,335 | 1,337.95 | 1,310 | 1,325.45 | 1,325.45 | -6.7 (-0.50%) | 40,930 |
| 3 Apr 2019 | INR | 1,328.8 | 1,340 | 1,320.1 | 1,332.15 | 1,332.15 | +9.75 (+0.74%) | 69,520 |
| 2 Apr 2019 | INR | 1,318 | 1,346.2 | 1,308 | 1,322.4 | 1,322.4 | +4.6 (+0.35%) | 194,480 |
| 1 Apr 2019 | INR | 1,320 | 1,328 | 1,310 | 1,317.8 | 1,317.8 | +1.8 (+0.14%) | 97,360 |
| 29 Mar 2019 | INR | 1,329.8 | 1,330 | 1,310.1 | 1,316 | 1,316 | +1.1 (+0.08%) | 224,330 |
| 28 Mar 2019 | INR | 1,321.1 | 1,331.7 | 1,308.45 | 1,314.9 | 1,314.9 | -11.55 (-0.87%) | 154,140 |
| 27 Mar 2019 | INR | 1,335 | 1,348 | 1,319.95 | 1,326.45 | 1,326.45 | -4.5 (-0.34%) | 182,850 |
| 26 Mar 2019 | INR | 1,335 | 1,344 | 1,320.05 | 1,330.95 | 1,330.95 | -3.7 (-0.28%) | 35,290 |
| 25 Mar 2019 | INR | 1,337.9 | 1,340 | 1,320.95 | 1,334.65 | 1,334.65 | -5.35 (-0.40%) | 46,080 |
| 22 Mar 2019 | INR | 1,344.4 | 1,349 | 1,334.85 | 1,340 | 1,340 | +1.3 (+0.10%) | 71,540 |
| 20 Mar 2019 | INR | 1,323.8 | 1,344 | 1,319.7 | 1,338.7 | 1,338.7 | +19.1 (+1.45%) | 110,140 |
| 19 Mar 2019 | INR | 1,308.75 | 1,325 | 1,301.05 | 1,319.6 | 1,319.6 | +13.85 (+1.06%) | 93,190 |
| 18 Mar 2019 | INR | 1,315 | 1,325 | 1,300 | 1,305.75 | 1,305.75 | +1.95 (+0.15%) | 73,670 |
| 15 Mar 2019 | INR | 1,317.4 | 1,317.4 | 1,296.1 | 1,303.8 | 1,303.8 | -5.8 (-0.44%) | 218,030 |
