| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 74 | 76.2 | 71.5 | 74.05 | 74.05 | -0.2 (-0.27%) | 4,761,140 |
| 25 Apr 2019 | INR | 75.1 | 75.55 | 73.05 | 74.25 | 74.25 | -0.35 (-0.47%) | 736,409 |
| 24 Apr 2019 | INR | 76 | 76.5 | 74.15 | 74.6 | 74.6 | +0.35 (+0.47%) | 1,420,462 |
| 23 Apr 2019 | INR | 76.2 | 77.8 | 73.9 | 74.25 | 74.25 | -2 (-2.62%) | 1,969,005 |
| 22 Apr 2019 | INR | 77.75 | 77.8 | 75.6 | 76.25 | 76.25 | -1.85 (-2.37%) | 185,783 |
| 18 Apr 2019 | INR | 79.9 | 80 | 77.55 | 78.1 | 78.1 | -0.65 (-0.83%) | 488,995 |
| 16 Apr 2019 | INR | 79.2 | 79.45 | 78.1 | 78.75 | 78.75 | -0.35 (-0.44%) | 498,800 |
| 15 Apr 2019 | INR | 79 | 79.8 | 78.8 | 79.1 | 79.1 | -0.3 (-0.38%) | 202,957 |
| 12 Apr 2019 | INR | 79.1 | 80.55 | 79.05 | 79.4 | 79.4 | +1.5 (+1.93%) | 774,501 |
| 11 Apr 2019 | INR | 78.85 | 78.95 | 76.5 | 77.9 | 77.9 | -1.3 (-1.64%) | 135,402 |
| 10 Apr 2019 | INR | 79.45 | 80.5 | 78.25 | 79.2 | 79.2 | +0.75 (+0.96%) | 95,041 |
| 9 Apr 2019 | INR | 78.55 | 79.7 | 78.05 | 78.45 | 78.45 | -0.25 (-0.32%) | 75,420 |
| 8 Apr 2019 | INR | 79.95 | 80.4 | 78.05 | 78.7 | 78.7 | -1.05 (-1.32%) | 124,589 |
| 5 Apr 2019 | INR | 80 | 80.15 | 79.5 | 79.75 | 79.75 | -0.25 (-0.31%) | 116,417 |
| 4 Apr 2019 | INR | 81.95 | 82.15 | 79.55 | 80 | 80 | -1.95 (-2.38%) | 202,800 |
| 3 Apr 2019 | INR | 84.85 | 86.4 | 80.75 | 81.95 | 81.95 | -1.4 (-1.68%) | 941,065 |
| 2 Apr 2019 | INR | 80.7 | 84.9 | 80 | 83.35 | 83.35 | +3.35 (+4.19%) | 2,184,611 |
| 1 Apr 2019 | INR | 80.65 | 81.8 | 79.8 | 80 | 80 | -0.65 (-0.81%) | 140,030 |
| 29 Mar 2019 | INR | 80.95 | 81.8 | 80.2 | 80.65 | 80.65 | -0.05 (-0.06%) | 153,020 |
| 28 Mar 2019 | INR | 79.9 | 82 | 79.6 | 80.7 | 80.7 | +0.85 (+1.06%) | 1,231,833 |
| 27 Mar 2019 | INR | 78.95 | 82 | 78.55 | 79.85 | 79.85 | +0.85 (+1.08%) | 4,896,930 |
| 26 Mar 2019 | INR | 78.4 | 79.7 | 78.2 | 79 | 79 | +0.65 (+0.83%) | 230,634 |
| 25 Mar 2019 | INR | 79.15 | 80.95 | 76.55 | 78.35 | 78.35 | -1.8 (-2.25%) | 150,104 |
| 22 Mar 2019 | INR | 81.9 | 82.8 | 79.8 | 80.15 | 80.15 | -0.85 (-1.05%) | 246,458 |
| 20 Mar 2019 | INR | 83.15 | 83.8 | 80.2 | 81 | 81 | -2.05 (-2.47%) | 368,060 |
| 19 Mar 2019 | INR | 80.85 | 83.95 | 80.35 | 83.05 | 83.05 | +2.4 (+2.98%) | 1,094,294 |
| 18 Mar 2019 | INR | 81 | 82 | 79.5 | 80.65 | 80.65 | +0.5 (+0.62%) | 297,299 |
| 15 Mar 2019 | INR | 84 | 84.5 | 78 | 80.15 | 80.15 | -3.5 (-4.18%) | 1,642,496 |
| 14 Mar 2019 | INR | 84.3 | 85.9 | 82.85 | 83.65 | 83.65 | +0.65 (+0.78%) | 732,610 |
| 13 Mar 2019 | INR | 82.75 | 84.5 | 82.4 | 83 | 83 | -0.25 (-0.30%) | 726,253 |
