| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,620 | 1,624.95 | 1,595 | 1,613.05 | 1,613.05 | +1.75 (+0.11%) | 77,144 |
| 25 Apr 2019 | INR | 1,587.05 | 1,625 | 1,587.05 | 1,611.3 | 1,611.3 | +19.05 (+1.20%) | 148,955 |
| 24 Apr 2019 | INR | 1,577.85 | 1,595 | 1,577.3 | 1,592.25 | 1,592.25 | +11.9 (+0.75%) | 71,113 |
| 23 Apr 2019 | INR | 1,580 | 1,589 | 1,576.15 | 1,580.35 | 1,580.35 | +4.7 (+0.30%) | 63,609 |
| 22 Apr 2019 | INR | 1,585 | 1,599 | 1,555 | 1,575.65 | 1,575.65 | -10.1 (-0.64%) | 103,865 |
| 18 Apr 2019 | INR | 1,571.1 | 1,589 | 1,531.5 | 1,585.75 | 1,585.75 | +5.45 (+0.34%) | 75,489 |
| 16 Apr 2019 | INR | 1,585.1 | 1,587 | 1,576.2 | 1,580.3 | 1,580.3 | -2.1 (-0.13%) | 35,927 |
| 15 Apr 2019 | INR | 1,588.5 | 1,588.5 | 1,579.6 | 1,582.4 | 1,582.4 | +4 (+0.25%) | 56,390 |
| 12 Apr 2019 | INR | 1,558 | 1,587 | 1,550 | 1,578.4 | 1,578.4 | +19.6 (+1.26%) | 89,071 |
| 11 Apr 2019 | INR | 1,524.1 | 1,567 | 1,520 | 1,558.8 | 1,558.8 | +19 (+1.23%) | 78,656 |
| 10 Apr 2019 | INR | 1,549.9 | 1,558.15 | 1,535.55 | 1,539.8 | 1,539.8 | -8.85 (-0.57%) | 33,768 |
| 9 Apr 2019 | INR | 1,533 | 1,560 | 1,515 | 1,548.65 | 1,548.65 | +23.35 (+1.53%) | 62,193 |
| 8 Apr 2019 | INR | 1,553.1 | 1,560.9 | 1,502.65 | 1,525.3 | 1,525.3 | -26.95 (-1.74%) | 137,086 |
| 5 Apr 2019 | INR | 1,558.1 | 1,575 | 1,544.85 | 1,552.25 | 1,552.25 | -5.85 (-0.38%) | 95,007 |
| 4 Apr 2019 | INR | 1,560 | 1,567.9 | 1,550 | 1,558.1 | 1,558.1 | -3.5 (-0.22%) | 42,328 |
| 3 Apr 2019 | INR | 1,572.5 | 1,577 | 1,555.15 | 1,561.6 | 1,561.6 | -7.4 (-0.47%) | 99,356 |
| 2 Apr 2019 | INR | 1,559 | 1,579.6 | 1,559 | 1,569 | 1,569 | +13 (+0.84%) | 94,862 |
| 1 Apr 2019 | INR | 1,538 | 1,572 | 1,535.05 | 1,556 | 1,556 | +22.1 (+1.44%) | 155,227 |
| 29 Mar 2019 | INR | 1,520 | 1,542.6 | 1,512 | 1,533.9 | 1,533.9 | +11.25 (+0.74%) | 120,000 |
| 28 Mar 2019 | INR | 1,496.9 | 1,539.5 | 1,490.2 | 1,522.65 | 1,522.65 | +25.5 (+1.70%) | 250,834 |
| 27 Mar 2019 | INR | 1,465 | 1,538 | 1,461.1 | 1,497.15 | 1,497.15 | +27.95 (+1.90%) | 177,785 |
| 26 Mar 2019 | INR | 1,470 | 1,478.45 | 1,466 | 1,469.2 | 1,469.2 | -0.65 (-0.04%) | 47,639 |
| 25 Mar 2019 | INR | 1,480 | 1,480 | 1,466.95 | 1,469.85 | 1,469.85 | -17.4 (-1.17%) | 54,049 |
| 22 Mar 2019 | INR | 1,481 | 1,497 | 1,479 | 1,487.25 | 1,487.25 | +6.65 (+0.45%) | 45,569 |
| 20 Mar 2019 | INR | 1,487 | 1,492.35 | 1,477.1 | 1,480.6 | 1,480.6 | -11.7 (-0.78%) | 64,305 |
| 19 Mar 2019 | INR | 1,500.2 | 1,504.6 | 1,487 | 1,492.3 | 1,492.3 | -8.75 (-0.58%) | 46,668 |
| 18 Mar 2019 | INR | 1,514.35 | 1,520.95 | 1,499 | 1,501.05 | 1,501.05 | -14.15 (-0.93%) | 73,009 |
| 15 Mar 2019 | INR | 1,515 | 1,521.95 | 1,502 | 1,515.2 | 1,515.2 | +7.4 (+0.49%) | 103,534 |
| 14 Mar 2019 | INR | 1,498 | 1,512 | 1,493 | 1,507.8 | 1,507.8 | +7.4 (+0.49%) | 87,631 |
| 13 Mar 2019 | INR | 1,506.9 | 1,509.15 | 1,497.35 | 1,500.4 | 1,500.4 | -8 (-0.53%) | 95,245 |
