| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2019 | INR | 32.85 | 33.25 | 31.3 | 31.5 | 31.5 | -1.8 (-5.41%) | 437,080 |
| 26 Apr 2019 | INR | 33.45 | 33.6 | 33.1 | 33.3 | 33.3 | 0.0 (0.0%) | 401,728 |
| 25 Apr 2019 | INR | 33.5 | 34.15 | 32.95 | 33.3 | 33.3 | -0.35 (-1.04%) | 300,298 |
| 24 Apr 2019 | INR | 33.7 | 33.95 | 33.5 | 33.65 | 33.65 | +0.1 (+0.30%) | 237,439 |
| 23 Apr 2019 | INR | 33.4 | 33.95 | 33.4 | 33.55 | 33.55 | -0.1 (-0.30%) | 234,549 |
| 22 Apr 2019 | INR | 34.7 | 34.7 | 33.45 | 33.65 | 33.65 | -0.45 (-1.32%) | 317,231 |
| 18 Apr 2019 | INR | 34.6 | 35.1 | 33.9 | 34.1 | 34.1 | -0.55 (-1.59%) | 557,424 |
| 16 Apr 2019 | INR | 35 | 35.25 | 34.5 | 34.65 | 34.65 | -0.35 (-1%) | 315,072 |
| 15 Apr 2019 | INR | 35.3 | 35.3 | 34.85 | 35 | 35 | -0.15 (-0.43%) | 605,846 |
| 12 Apr 2019 | INR | 34.8 | 35.3 | 33.65 | 35.15 | 35.15 | +0.7 (+2.03%) | 1,018,189 |
| 11 Apr 2019 | INR | 34.6 | 34.65 | 34.25 | 34.45 | 34.45 | 0.0 (0.0%) | 381,535 |
| 10 Apr 2019 | INR | 34.6 | 35.1 | 34.4 | 34.45 | 34.45 | -0.15 (-0.43%) | 397,792 |
| 9 Apr 2019 | INR | 34.9 | 34.95 | 34.3 | 34.6 | 34.6 | -0.2 (-0.57%) | 473,141 |
| 8 Apr 2019 | INR | 34.95 | 35.45 | 34.6 | 34.8 | 34.8 | -0.1 (-0.29%) | 593,507 |
| 5 Apr 2019 | INR | 34.95 | 35.25 | 34.5 | 34.9 | 34.9 | -0.25 (-0.71%) | 578,833 |
| 4 Apr 2019 | INR | 35.4 | 35.7 | 34.85 | 35.15 | 35.15 | -0.3 (-0.85%) | 658,135 |
| 3 Apr 2019 | INR | 36.3 | 36.3 | 35.35 | 35.45 | 35.45 | -0.7 (-1.94%) | 885,746 |
| 2 Apr 2019 | INR | 36.3 | 36.5 | 35.35 | 36.15 | 36.15 | +0.15 (+0.42%) | 1,395,873 |
| 1 Apr 2019 | INR | 36.05 | 36.9 | 35.85 | 36 | 36 | +0.35 (+0.98%) | 1,869,715 |
| 29 Mar 2019 | INR | 35.7 | 36.8 | 35.25 | 35.65 | 35.65 | +0.7 (+2.00%) | 3,169,309 |
| 28 Mar 2019 | INR | 32.5 | 36.15 | 32.5 | 34.95 | 34.95 | +2.7 (+8.37%) | 3,006,015 |
| 27 Mar 2019 | INR | 32.95 | 32.95 | 31.85 | 32.25 | 32.25 | -0.4 (-1.23%) | 1,067,973 |
| 26 Mar 2019 | INR | 32.35 | 32.85 | 32.2 | 32.65 | 32.65 | +0.3 (+0.93%) | 700,420 |
| 25 Mar 2019 | INR | 33.6 | 33.6 | 32.25 | 32.35 | 32.35 | -1.1 (-3.29%) | 608,192 |
| 22 Mar 2019 | INR | 34.5 | 34.9 | 33.3 | 33.45 | 33.45 | -1 (-2.90%) | 647,238 |
| 20 Mar 2019 | INR | 35.2 | 35.2 | 34.3 | 34.45 | 34.45 | -0.35 (-1.01%) | 616,072 |
| 19 Mar 2019 | INR | 33.85 | 35.2 | 33.55 | 34.8 | 34.8 | +0.95 (+2.81%) | 1,546,220 |
| 18 Mar 2019 | INR | 34 | 34.25 | 33.45 | 33.85 | 33.85 | -0.05 (-0.15%) | 784,644 |
| 15 Mar 2019 | INR | 34.2 | 34.6 | 33.85 | 33.9 | 33.9 | 0.0 (0.0%) | 524,784 |
| 14 Mar 2019 | INR | 34.15 | 34.25 | 33.55 | 33.9 | 33.9 | -0.1 (-0.29%) | 377,662 |
