| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 39.7 | 41.25 | 38.8 | 39.2 | 39.2 | +0.15 (+0.38%) | 1,940,029 |
| 25 Apr 2019 | INR | 37.9 | 39.45 | 37.5 | 39.05 | 39.05 | +1.4 (+3.72%) | 1,592,632 |
| 24 Apr 2019 | INR | 35.15 | 38.1 | 34.85 | 37.65 | 37.65 | +2.8 (+8.03%) | 1,214,631 |
| 23 Apr 2019 | INR | 34 | 35.45 | 33.35 | 34.85 | 34.85 | +0.5 (+1.46%) | 3,291,220 |
| 22 Apr 2019 | INR | 36.5 | 36.5 | 34.05 | 34.35 | 34.35 | -2.55 (-6.91%) | 597,282 |
| 18 Apr 2019 | INR | 38.7 | 38.85 | 36.5 | 36.9 | 36.9 | -1.8 (-4.65%) | 1,383,864 |
| 16 Apr 2019 | INR | 38.8 | 39.35 | 38.2 | 38.7 | 38.7 | -0.05 (-0.13%) | 700,087 |
| 15 Apr 2019 | INR | 38.5 | 39.5 | 38.5 | 38.75 | 38.75 | -0.25 (-0.64%) | 1,294,077 |
| 12 Apr 2019 | INR | 40.2 | 40.4 | 38.8 | 39 | 39 | -0.8 (-2.01%) | 1,270,363 |
| 11 Apr 2019 | INR | 38.5 | 40.15 | 37.45 | 39.8 | 39.8 | +1.3 (+3.38%) | 1,609,235 |
| 10 Apr 2019 | INR | 39 | 39.45 | 38.35 | 38.5 | 38.5 | -0.65 (-1.66%) | 326,983 |
| 9 Apr 2019 | INR | 38.8 | 39.35 | 38.1 | 39.15 | 39.15 | +0.45 (+1.16%) | 476,987 |
| 8 Apr 2019 | INR | 38.7 | 40 | 38.4 | 38.7 | 38.7 | 0.0 (0.0%) | 702,020 |
| 5 Apr 2019 | INR | 40 | 40 | 38.55 | 38.7 | 38.7 | -1 (-2.52%) | 694,360 |
| 4 Apr 2019 | INR | 40.25 | 40.9 | 39.4 | 39.7 | 39.7 | -0.6 (-1.49%) | 737,418 |
| 3 Apr 2019 | INR | 41 | 41.5 | 39.85 | 40.3 | 40.3 | -0.5 (-1.23%) | 810,638 |
| 2 Apr 2019 | INR | 41.2 | 42.45 | 40.25 | 40.8 | 40.8 | -0.4 (-0.97%) | 1,062,252 |
| 1 Apr 2019 | INR | 43.5 | 43.55 | 40.45 | 41.2 | 41.2 | -1.55 (-3.63%) | 4,182,264 |
| 29 Mar 2019 | INR | 43.4 | 44.3 | 42.35 | 42.75 | 42.75 | -0.7 (-1.61%) | 659,355 |
| 28 Mar 2019 | INR | 43.25 | 44.1 | 42.5 | 43.45 | 43.45 | +0.75 (+1.76%) | 774,649 |
| 27 Mar 2019 | INR | 44 | 44.3 | 42.5 | 42.7 | 42.7 | -1.1 (-2.51%) | 670,031 |
| 26 Mar 2019 | INR | 44 | 44.75 | 43.65 | 43.8 | 43.8 | -0.35 (-0.79%) | 530,887 |
| 25 Mar 2019 | INR | 43.5 | 44.95 | 43.15 | 44.15 | 44.15 | -0.2 (-0.45%) | 749,846 |
| 22 Mar 2019 | INR | 45.5 | 46.25 | 44 | 44.35 | 44.35 | -1.1 (-2.42%) | 1,017,011 |
| 20 Mar 2019 | INR | 46.7 | 47.35 | 45.1 | 45.45 | 45.45 | -1.1 (-2.36%) | 1,723,265 |
| 19 Mar 2019 | INR | 44.3 | 46.95 | 44.3 | 46.55 | 46.55 | +1.95 (+4.37%) | 2,377,802 |
| 18 Mar 2019 | INR | 44.1 | 45 | 43.55 | 44.6 | 44.6 | +0.7 (+1.59%) | 1,304,473 |
| 15 Mar 2019 | INR | 42.05 | 45 | 41.8 | 43.9 | 43.9 | +1.75 (+4.15%) | 2,862,542 |
| 14 Mar 2019 | INR | 41.3 | 42.85 | 40.8 | 42.15 | 42.15 | +0.25 (+0.60%) | 1,687,839 |
| 13 Mar 2019 | INR | 42.4 | 43.2 | 40.6 | 41.9 | 41.9 | -0.55 (-1.30%) | 2,792,151 |
