| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 31.6 | 31.8 | 29.95 | 30.9 | 30.9 | +0.25 (+0.82%) | 29,312 |
| 25 Apr 2019 | INR | 31.25 | 31.8 | 30.4 | 30.65 | 30.65 | -0.6 (-1.92%) | 17,203 |
| 24 Apr 2019 | INR | 31.4 | 31.55 | 31.1 | 31.25 | 31.25 | -0.2 (-0.64%) | 12,701 |
| 23 Apr 2019 | INR | 31.8 | 32.05 | 31.15 | 31.45 | 31.45 | -0.4 (-1.26%) | 10,637 |
| 22 Apr 2019 | INR | 32.3 | 32.4 | 31.5 | 31.85 | 31.85 | -0.95 (-2.90%) | 23,105 |
| 18 Apr 2019 | INR | 33.05 | 33.4 | 32.8 | 32.8 | 32.8 | -0.6 (-1.80%) | 9,547 |
| 16 Apr 2019 | INR | 33.65 | 33.8 | 33.35 | 33.4 | 33.4 | -0.05 (-0.15%) | 16,492 |
| 15 Apr 2019 | INR | 33.65 | 34 | 33.2 | 33.45 | 33.45 | -0.15 (-0.45%) | 9,284 |
| 12 Apr 2019 | INR | 33.85 | 33.9 | 33.4 | 33.6 | 33.6 | -0.15 (-0.44%) | 3,584 |
| 11 Apr 2019 | INR | 34 | 34 | 33.65 | 33.75 | 33.75 | -0.2 (-0.59%) | 4,310 |
| 10 Apr 2019 | INR | 34.4 | 35 | 33.75 | 33.95 | 33.95 | -0.1 (-0.29%) | 628,583 |
| 9 Apr 2019 | INR | 34.55 | 34.55 | 33.7 | 34.05 | 34.05 | -0.15 (-0.44%) | 25,135 |
| 8 Apr 2019 | INR | 33.6 | 34.3 | 33.4 | 34.2 | 34.2 | +0.75 (+2.24%) | 79,435 |
| 5 Apr 2019 | INR | 32 | 34.1 | 32 | 33.45 | 33.45 | +1.4 (+4.37%) | 139,642 |
| 4 Apr 2019 | INR | 32.35 | 32.5 | 31.9 | 32.05 | 32.05 | +0.05 (+0.16%) | 332,328 |
| 3 Apr 2019 | INR | 31.85 | 32.75 | 31.8 | 32 | 32 | 0.0 (0.0%) | 24,740 |
| 2 Apr 2019 | INR | 33.3 | 33.3 | 31.9 | 32 | 32 | -0.25 (-0.78%) | 18,995 |
| 1 Apr 2019 | INR | 32.3 | 32.9 | 32 | 32.25 | 32.25 | -0.05 (-0.15%) | 68,905 |
| 29 Mar 2019 | INR | 32.65 | 32.8 | 27 | 32.3 | 32.3 | -0.3 (-0.92%) | 166,995 |
| 28 Mar 2019 | INR | 31 | 33.15 | 31 | 32.6 | 32.6 | +1.15 (+3.66%) | 67,019 |
| 27 Mar 2019 | INR | 32.7 | 32.7 | 31 | 31.45 | 31.45 | -0.4 (-1.26%) | 82,427 |
| 26 Mar 2019 | INR | 32.2 | 32.25 | 31.7 | 31.85 | 31.85 | +0.05 (+0.16%) | 66,553 |
| 25 Mar 2019 | INR | 32.1 | 32.7 | 31.5 | 31.8 | 31.8 | -0.9 (-2.75%) | 31,356 |
| 22 Mar 2019 | INR | 33.95 | 34.3 | 32 | 32.7 | 32.7 | -1.6 (-4.66%) | 73,422 |
| 20 Mar 2019 | INR | 34.9 | 34.9 | 33.7 | 34.3 | 34.3 | +0.25 (+0.73%) | 41,458 |
| 19 Mar 2019 | INR | 34.1 | 34.5 | 33.8 | 34.05 | 34.05 | -0.3 (-0.87%) | 37,633 |
| 18 Mar 2019 | INR | 34.7 | 35.1 | 34 | 34.35 | 34.35 | -0.45 (-1.29%) | 50,045 |
| 15 Mar 2019 | INR | 35.25 | 36 | 34.45 | 34.8 | 34.8 | -0.05 (-0.14%) | 44,587 |
| 14 Mar 2019 | INR | 35.45 | 35.5 | 34.4 | 34.85 | 34.85 | -0.2 (-0.57%) | 36,685 |
| 13 Mar 2019 | INR | 34.9 | 35.3 | 34.6 | 35.05 | 35.05 | -0.1 (-0.28%) | 33,218 |
