| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,465.85 | 1,469.7 | 1,443 | 1,446.55 | 1,446.55 | -19.3 (-1.32%) | 421,194 |
| 25 Apr 2019 | INR | 1,464 | 1,473.5 | 1,455 | 1,465.85 | 1,465.85 | +1.65 (+0.11%) | 547,790 |
| 24 Apr 2019 | INR | 1,443.15 | 1,469.2 | 1,439.4 | 1,464.2 | 1,464.2 | +18.65 (+1.29%) | 1,101,109 |
| 23 Apr 2019 | INR | 1,414 | 1,452.9 | 1,407 | 1,445.55 | 1,445.55 | +34.55 (+2.45%) | 996,932 |
| 22 Apr 2019 | INR | 1,414.05 | 1,421.95 | 1,407.1 | 1,411 | 1,411 | -10.2 (-0.72%) | 251,883 |
| 18 Apr 2019 | INR | 1,431 | 1,438 | 1,418.1 | 1,421.2 | 1,421.2 | -9.6 (-0.67%) | 534,153 |
| 16 Apr 2019 | INR | 1,414.4 | 1,438.5 | 1,408.2 | 1,430.8 | 1,430.8 | +16.95 (+1.20%) | 754,278 |
| 15 Apr 2019 | INR | 1,413.55 | 1,419 | 1,403 | 1,413.85 | 1,413.85 | +5.8 (+0.41%) | 455,743 |
| 12 Apr 2019 | INR | 1,389 | 1,412.95 | 1,389 | 1,408.05 | 1,408.05 | +25.15 (+1.82%) | 1,076,689 |
| 11 Apr 2019 | INR | 1,392.5 | 1,392.5 | 1,367.05 | 1,382.9 | 1,382.9 | -9.7 (-0.70%) | 586,165 |
| 10 Apr 2019 | INR | 1,404 | 1,407.45 | 1,389.35 | 1,392.6 | 1,392.6 | -7.3 (-0.52%) | 381,272 |
| 9 Apr 2019 | INR | 1,395.6 | 1,413.95 | 1,383.6 | 1,399.9 | 1,399.9 | +2.35 (+0.17%) | 479,950 |
| 8 Apr 2019 | INR | 1,401 | 1,416 | 1,388 | 1,397.55 | 1,397.55 | -18.05 (-1.28%) | 475,431 |
| 5 Apr 2019 | INR | 1,410 | 1,424.45 | 1,403.6 | 1,415.6 | 1,415.6 | +14.3 (+1.02%) | 991,756 |
| 4 Apr 2019 | INR | 1,396.3 | 1,405.5 | 1,385.1 | 1,401.3 | 1,401.3 | +3.95 (+0.28%) | 454,117 |
| 3 Apr 2019 | INR | 1,382.5 | 1,409.85 | 1,381.45 | 1,397.35 | 1,397.35 | +14.35 (+1.04%) | 605,476 |
| 2 Apr 2019 | INR | 1,390.05 | 1,398.75 | 1,375.25 | 1,383 | 1,383 | -4.35 (-0.31%) | 580,623 |
| 1 Apr 2019 | INR | 1,405 | 1,420 | 1,383.7 | 1,387.35 | 1,387.35 | -17.7 (-1.26%) | 570,286 |
| 29 Mar 2019 | INR | 1,410 | 1,421.1 | 1,401.3 | 1,405.05 | 1,405.05 | -8.35 (-0.59%) | 796,228 |
| 28 Mar 2019 | INR | 1,375.3 | 1,427.15 | 1,367.7 | 1,413.4 | 1,413.4 | +41.85 (+3.05%) | 1,513,755 |
| 27 Mar 2019 | INR | 1,359.25 | 1,387 | 1,358 | 1,371.55 | 1,371.55 | +18.8 (+1.39%) | 898,728 |
| 26 Mar 2019 | INR | 1,332 | 1,356.75 | 1,332 | 1,352.75 | 1,352.75 | +24.15 (+1.82%) | 601,572 |
| 25 Mar 2019 | INR | 1,361 | 1,361 | 1,324.05 | 1,328.6 | 1,328.6 | -33.05 (-2.43%) | 864,602 |
| 22 Mar 2019 | INR | 1,349.9 | 1,369.8 | 1,346 | 1,361.65 | 1,361.65 | +9.9 (+0.73%) | 535,750 |
| 20 Mar 2019 | INR | 1,343.3 | 1,357.35 | 1,332.95 | 1,351.75 | 1,351.75 | +11 (+0.82%) | 758,746 |
| 19 Mar 2019 | INR | 1,341 | 1,361.8 | 1,330 | 1,340.75 | 1,340.75 | +1.45 (+0.11%) | 717,522 |
| 18 Mar 2019 | INR | 1,373.5 | 1,373.5 | 1,327.1 | 1,339.3 | 1,339.3 | -34.9 (-2.54%) | 829,855 |
| 15 Mar 2019 | INR | 1,364 | 1,386.6 | 1,358.3 | 1,374.2 | 1,374.2 | +9.9 (+0.73%) | 1,920,819 |
| 14 Mar 2019 | INR | 1,351 | 1,372.8 | 1,338.8 | 1,364.3 | 1,364.3 | +19.3 (+1.43%) | 889,086 |
| 13 Mar 2019 | INR | 1,365.1 | 1,367.95 | 1,341.5 | 1,345 | 1,345 | -23.25 (-1.70%) | 527,804 |
