| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2019 | INR | 124.75 | 125.25 | 122.25 | 122.45 | 122.45 | -1.2 (-0.97%) | 4,448,504 |
| 6 May 2019 | INR | 126.35 | 127.8 | 123.05 | 123.65 | 123.65 | -3.5 (-2.75%) | 5,527,588 |
| 3 May 2019 | INR | 129.1 | 131.7 | 126.1 | 127.15 | 127.15 | -3.45 (-2.64%) | 8,116,551 |
| 2 May 2019 | INR | 131 | 133.95 | 129.2 | 130.6 | 130.6 | -0.5 (-0.38%) | 6,379,432 |
| 30 Apr 2019 | INR | 135.7 | 135.75 | 129.5 | 131.1 | 131.1 | -6.8 (-4.93%) | 15,360,590 |
| 26 Apr 2019 | INR | 137.4 | 138.85 | 136.45 | 137.9 | 137.9 | +0.85 (+0.62%) | 3,652,170 |
| 25 Apr 2019 | INR | 140.25 | 140.8 | 136.6 | 137.05 | 137.05 | -2.55 (-1.83%) | 7,676,575 |
| 24 Apr 2019 | INR | 139.25 | 140.8 | 138.2 | 139.6 | 139.6 | +0.4 (+0.29%) | 5,239,070 |
| 23 Apr 2019 | INR | 140.4 | 142.15 | 137.85 | 139.2 | 139.2 | -1.55 (-1.10%) | 6,359,515 |
| 22 Apr 2019 | INR | 145.05 | 146.7 | 140.2 | 140.75 | 140.75 | -5.8 (-3.96%) | 3,092,959 |
| 18 Apr 2019 | INR | 149.65 | 150.95 | 145.75 | 146.55 | 146.55 | -3 (-2.01%) | 3,732,039 |
| 16 Apr 2019 | INR | 151.85 | 152.15 | 149.1 | 149.55 | 149.55 | -1.3 (-0.86%) | 3,146,988 |
| 15 Apr 2019 | INR | 147 | 151.7 | 146.8 | 150.85 | 150.85 | +3.85 (+2.62%) | 5,017,645 |
| 12 Apr 2019 | INR | 147 | 148.1 | 145.75 | 147 | 147 | +0.25 (+0.17%) | 3,381,805 |
| 11 Apr 2019 | INR | 145.55 | 147.25 | 144.45 | 146.75 | 146.75 | +1.6 (+1.10%) | 5,769,705 |
| 10 Apr 2019 | INR | 148.45 | 149.45 | 144 | 145.15 | 145.15 | -2.8 (-1.89%) | 6,191,118 |
| 9 Apr 2019 | INR | 149.4 | 149.4 | 145.1 | 147.95 | 147.95 | -0.85 (-0.57%) | 4,419,218 |
| 8 Apr 2019 | INR | 152.3 | 153.4 | 147.5 | 148.8 | 148.8 | -3.15 (-2.07%) | 3,559,352 |
| 5 Apr 2019 | INR | 149.15 | 152.35 | 148.35 | 151.95 | 151.95 | +2.5 (+1.67%) | 5,711,821 |
| 4 Apr 2019 | INR | 152.75 | 152.8 | 148.8 | 149.45 | 149.45 | -2.65 (-1.74%) | 5,402,911 |
| 3 Apr 2019 | INR | 151.7 | 155.9 | 151.4 | 152.1 | 152.1 | +1.4 (+0.93%) | 8,562,401 |
| 2 Apr 2019 | INR | 151.7 | 153 | 149.4 | 150.7 | 150.7 | -1.45 (-0.95%) | 4,034,686 |
| 1 Apr 2019 | INR | 153.1 | 154.55 | 151.3 | 152.15 | 152.15 | -0.4 (-0.26%) | 4,443,482 |
| 29 Mar 2019 | INR | 153.05 | 153.6 | 150.5 | 152.55 | 152.55 | -1.05 (-0.68%) | 6,314,334 |
| 28 Mar 2019 | INR | 154.95 | 155.15 | 151.65 | 153.6 | 153.6 | +2.1 (+1.39%) | 15,756,788 |
| 27 Mar 2019 | INR | 148.9 | 152.9 | 148 | 151.5 | 151.5 | +4.05 (+2.75%) | 12,880,892 |
| 26 Mar 2019 | INR | 144.3 | 148.6 | 144.3 | 147.45 | 147.45 | +3.25 (+2.25%) | 5,168,368 |
| 25 Mar 2019 | INR | 145.4 | 145.4 | 142.35 | 144.2 | 144.2 | -1.8 (-1.23%) | 3,490,002 |
| 22 Mar 2019 | INR | 146 | 148.8 | 144.6 | 146 | 146 | +0.2 (+0.14%) | 5,585,280 |
| 20 Mar 2019 | INR | 145.95 | 147.6 | 143.85 | 145.8 | 145.8 | -1.05 (-0.72%) | 5,950,081 |
