| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,490 | 1,505.65 | 1,466.9 | 1,482.1 | 1,482.1 | -0.05 (0.0%) | 184,462 |
| 25 Apr 2019 | INR | 1,493.2 | 1,510 | 1,473 | 1,482.15 | 1,482.15 | +9.85 (+0.67%) | 96,971 |
| 24 Apr 2019 | INR | 1,484.85 | 1,490 | 1,440 | 1,472.3 | 1,472.3 | +4.2 (+0.29%) | 106,692 |
| 23 Apr 2019 | INR | 1,502 | 1,520.6 | 1,458.35 | 1,468.1 | 1,468.1 | -21 (-1.41%) | 169,026 |
| 22 Apr 2019 | INR | 1,532 | 1,544.3 | 1,476.6 | 1,489.1 | 1,489.1 | -65.6 (-4.22%) | 161,832 |
| 18 Apr 2019 | INR | 1,600 | 1,650 | 1,544.1 | 1,554.7 | 1,554.7 | -28.45 (-1.80%) | 363,483 |
| 16 Apr 2019 | INR | 1,489.8 | 1,610 | 1,478.3 | 1,583.15 | 1,583.15 | +108.4 (+7.35%) | 328,714 |
| 15 Apr 2019 | INR | 1,425.55 | 1,481 | 1,425.55 | 1,474.75 | 1,474.75 | +42.6 (+2.97%) | 74,816 |
| 12 Apr 2019 | INR | 1,402.65 | 1,437.1 | 1,401.95 | 1,432.15 | 1,432.15 | +29.6 (+2.11%) | 76,615 |
| 11 Apr 2019 | INR | 1,390 | 1,414 | 1,385 | 1,402.55 | 1,402.55 | +9.5 (+0.68%) | 45,940 |
| 10 Apr 2019 | INR | 1,400 | 1,425.35 | 1,387 | 1,393.05 | 1,393.05 | +2.35 (+0.17%) | 65,671 |
| 9 Apr 2019 | INR | 1,409 | 1,409.15 | 1,384.4 | 1,390.7 | 1,390.7 | -20.6 (-1.46%) | 44,207 |
| 8 Apr 2019 | INR | 1,419 | 1,426.35 | 1,392.55 | 1,411.3 | 1,411.3 | -8.25 (-0.58%) | 43,468 |
| 5 Apr 2019 | INR | 1,435 | 1,450 | 1,416.05 | 1,419.55 | 1,419.55 | -13.3 (-0.93%) | 143,380 |
| 4 Apr 2019 | INR | 1,380.5 | 1,440 | 1,374 | 1,432.85 | 1,432.85 | +67.7 (+4.96%) | 131,510 |
| 3 Apr 2019 | INR | 1,394.7 | 1,396.25 | 1,361.25 | 1,365.15 | 1,365.15 | -18.8 (-1.36%) | 68,128 |
| 2 Apr 2019 | INR | 1,416 | 1,417.05 | 1,378 | 1,383.95 | 1,383.95 | -32 (-2.26%) | 50,929 |
| 1 Apr 2019 | INR | 1,427.2 | 1,442 | 1,404 | 1,415.95 | 1,415.95 | -11.15 (-0.78%) | 60,789 |
| 29 Mar 2019 | INR | 1,435 | 1,450 | 1,422.2 | 1,427.1 | 1,427.1 | -14.25 (-0.99%) | 64,496 |
| 28 Mar 2019 | INR | 1,400.4 | 1,448.45 | 1,390 | 1,441.35 | 1,441.35 | +40.95 (+2.92%) | 79,537 |
| 27 Mar 2019 | INR | 1,422 | 1,422 | 1,392.5 | 1,400.4 | 1,400.4 | -25.3 (-1.77%) | 60,560 |
| 26 Mar 2019 | INR | 1,378 | 1,430.2 | 1,352.35 | 1,425.7 | 1,425.7 | +40.3 (+2.91%) | 153,410 |
| 25 Mar 2019 | INR | 1,436 | 1,452.05 | 1,377.1 | 1,385.4 | 1,385.4 | -41.45 (-2.91%) | 188,268 |
| 22 Mar 2019 | INR | 1,409 | 1,459.3 | 1,403.6 | 1,426.85 | 1,426.85 | +4.05 (+0.28%) | 235,948 |
| 20 Mar 2019 | INR | 1,327.2 | 1,433.6 | 1,327.2 | 1,422.8 | 1,422.8 | +96.6 (+7.28%) | 241,334 |
| 19 Mar 2019 | INR | 1,322 | 1,339.5 | 1,321 | 1,326.2 | 1,326.2 | +4.3 (+0.33%) | 44,499 |
| 18 Mar 2019 | INR | 1,298 | 1,328.55 | 1,298 | 1,321.9 | 1,321.9 | +25.1 (+1.94%) | 53,453 |
| 15 Mar 2019 | INR | 1,303 | 1,311.8 | 1,287.7 | 1,296.8 | 1,296.8 | -2.75 (-0.21%) | 39,192 |
| 14 Mar 2019 | INR | 1,301 | 1,325 | 1,292 | 1,299.55 | 1,299.55 | -1.9 (-0.15%) | 54,100 |
| 13 Mar 2019 | INR | 1,279 | 1,325 | 1,278 | 1,301.45 | 1,301.45 | +26.85 (+2.11%) | 140,894 |
