| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 44.45 | 44.5 | 43.75 | 43.85 | 43.85 | -0.55 (-1.24%) | 14,506 |
| 25 Apr 2019 | INR | 44.75 | 45.4 | 44.25 | 44.4 | 44.4 | -0.2 (-0.45%) | 10,923 |
| 24 Apr 2019 | INR | 45.25 | 45.75 | 44.45 | 44.6 | 44.6 | -0.25 (-0.56%) | 12,190 |
| 23 Apr 2019 | INR | 44.35 | 46.9 | 44.2 | 44.85 | 44.85 | +0.5 (+1.13%) | 56,966 |
| 22 Apr 2019 | INR | 45.15 | 45.85 | 44.15 | 44.35 | 44.35 | -0.75 (-1.66%) | 7,082 |
| 18 Apr 2019 | INR | 46.2 | 46.25 | 44.45 | 45.1 | 45.1 | -1.2 (-2.59%) | 5,858 |
| 16 Apr 2019 | INR | 46.6 | 47.1 | 46 | 46.3 | 46.3 | +0.1 (+0.22%) | 9,602 |
| 15 Apr 2019 | INR | 47.5 | 47.5 | 46.05 | 46.2 | 46.2 | -0.45 (-0.96%) | 15,811 |
| 12 Apr 2019 | INR | 47.15 | 48.2 | 46.25 | 46.65 | 46.65 | -0.65 (-1.37%) | 12,299 |
| 11 Apr 2019 | INR | 47.75 | 48 | 47 | 47.3 | 47.3 | -0.5 (-1.05%) | 20,695 |
| 10 Apr 2019 | INR | 48.2 | 49.2 | 47.1 | 47.8 | 47.8 | -0.4 (-0.83%) | 17,693 |
| 9 Apr 2019 | INR | 50.1 | 51.25 | 47.65 | 48.2 | 48.2 | -2.2 (-4.37%) | 32,275 |
| 8 Apr 2019 | INR | 51.2 | 52.35 | 49.1 | 50.4 | 50.4 | +0.3 (+0.60%) | 83,945 |
| 5 Apr 2019 | INR | 55.9 | 59.5 | 48.75 | 50.1 | 50.1 | -2.7 (-5.11%) | 948,042 |
| 4 Apr 2019 | INR | 43.5 | 52.8 | 43.3 | 52.8 | 52.8 | +8.8 (+20.00%) | 306,875 |
| 3 Apr 2019 | INR | 45.8 | 45.8 | 43 | 44 | 44 | -1.3 (-2.87%) | 14,902 |
| 2 Apr 2019 | INR | 46.55 | 46.65 | 45.05 | 45.3 | 45.3 | -1.2 (-2.58%) | 7,430 |
| 1 Apr 2019 | INR | 46.6 | 47.4 | 45.6 | 46.5 | 46.5 | +2.05 (+4.61%) | 79,672 |
| 29 Mar 2019 | INR | 43.5 | 44.75 | 43.05 | 44.45 | 44.45 | +0.6 (+1.37%) | 11,721 |
| 28 Mar 2019 | INR | 42.75 | 44.6 | 42.75 | 43.85 | 43.85 | 0.0 (0.0%) | 15,551 |
| 27 Mar 2019 | INR | 44.65 | 44.65 | 43.3 | 43.85 | 43.85 | +0.4 (+0.92%) | 25,283 |
| 26 Mar 2019 | INR | 44.85 | 46 | 42.75 | 43.45 | 43.45 | -0.2 (-0.46%) | 43,446 |
| 25 Mar 2019 | INR | 45.45 | 45.45 | 43.25 | 43.65 | 43.65 | -1.1 (-2.46%) | 14,381 |
| 22 Mar 2019 | INR | 43.05 | 46 | 43.05 | 44.75 | 44.75 | +0.5 (+1.13%) | 31,704 |
| 20 Mar 2019 | INR | 44.85 | 45.45 | 43.6 | 44.25 | 44.25 | -0.6 (-1.34%) | 9,676 |
| 19 Mar 2019 | INR | 47.05 | 47.85 | 42.4 | 44.85 | 44.85 | -1.85 (-3.96%) | 35,813 |
| 18 Mar 2019 | INR | 45.05 | 48.4 | 45 | 46.7 | 46.7 | +1.55 (+3.43%) | 56,177 |
| 15 Mar 2019 | INR | 48 | 48.85 | 44.6 | 45.15 | 45.15 | -2.45 (-5.15%) | 37,017 |
| 14 Mar 2019 | INR | 49 | 51.4 | 47 | 47.6 | 47.6 | -1.65 (-3.35%) | 76,125 |
| 13 Mar 2019 | INR | 50.2 | 56 | 46.8 | 49.25 | 49.25 | +0.5 (+1.03%) | 1,188,628 |
