| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,368.05 | 1,382.7 | 1,352.6 | 1,360.2 | 1,360.2 | -15.7 (-1.14%) | 42,469 |
| 25 Apr 2019 | INR | 1,374 | 1,388 | 1,357.55 | 1,375.9 | 1,375.9 | -3.75 (-0.27%) | 40,968 |
| 24 Apr 2019 | INR | 1,378 | 1,394 | 1,361.15 | 1,379.65 | 1,379.65 | +5.2 (+0.38%) | 47,669 |
| 23 Apr 2019 | INR | 1,409 | 1,419 | 1,365 | 1,374.45 | 1,374.45 | -12.5 (-0.90%) | 45,810 |
| 22 Apr 2019 | INR | 1,369.95 | 1,405 | 1,359 | 1,386.95 | 1,386.95 | +8.75 (+0.63%) | 42,325 |
| 18 Apr 2019 | INR | 1,400.05 | 1,418 | 1,360 | 1,378.2 | 1,378.2 | -21.8 (-1.56%) | 40,467 |
| 16 Apr 2019 | INR | 1,399.95 | 1,409 | 1,379.35 | 1,400 | 1,400 | +3.45 (+0.25%) | 47,393 |
| 15 Apr 2019 | INR | 1,370.05 | 1,409 | 1,370.05 | 1,396.55 | 1,396.55 | +21.05 (+1.53%) | 42,750 |
| 12 Apr 2019 | INR | 1,346 | 1,395 | 1,330.5 | 1,375.5 | 1,375.5 | +30.65 (+2.28%) | 51,514 |
| 11 Apr 2019 | INR | 1,328 | 1,359 | 1,308 | 1,344.85 | 1,344.85 | +22.15 (+1.67%) | 44,727 |
| 10 Apr 2019 | INR | 1,326.05 | 1,344.15 | 1,315.65 | 1,322.7 | 1,322.7 | -14.05 (-1.05%) | 39,155 |
| 9 Apr 2019 | INR | 1,348 | 1,359.4 | 1,328.5 | 1,336.75 | 1,336.75 | -14.85 (-1.10%) | 38,404 |
| 8 Apr 2019 | INR | 1,370 | 1,370 | 1,335 | 1,351.6 | 1,351.6 | -12.15 (-0.89%) | 43,766 |
| 5 Apr 2019 | INR | 1,375 | 1,385 | 1,358 | 1,363.75 | 1,363.75 | -11 (-0.80%) | 41,917 |
| 4 Apr 2019 | INR | 1,379.05 | 1,395 | 1,362.25 | 1,374.75 | 1,374.75 | -11.85 (-0.85%) | 42,058 |
| 3 Apr 2019 | INR | 1,406.95 | 1,414 | 1,380.75 | 1,386.6 | 1,386.6 | -21.15 (-1.50%) | 40,081 |
| 2 Apr 2019 | INR | 1,415 | 1,418 | 1,383.05 | 1,407.75 | 1,407.75 | +0.65 (+0.05%) | 43,139 |
| 1 Apr 2019 | INR | 1,383.9 | 1,424.9 | 1,381.25 | 1,407.1 | 1,407.1 | +33.85 (+2.46%) | 56,997 |
| 29 Mar 2019 | INR | 1,354.9 | 1,399 | 1,333 | 1,373.25 | 1,373.25 | +30.35 (+2.26%) | 76,011 |
| 28 Mar 2019 | INR | 1,344.9 | 1,358.9 | 1,332.05 | 1,342.9 | 1,342.9 | +9.6 (+0.72%) | 43,272 |
| 27 Mar 2019 | INR | 1,342.9 | 1,359 | 1,322.3 | 1,333.3 | 1,333.3 | -1.55 (-0.12%) | 54,880 |
| 26 Mar 2019 | INR | 1,308 | 1,349.8 | 1,301 | 1,334.85 | 1,334.85 | +28 (+2.14%) | 55,817 |
| 25 Mar 2019 | INR | 1,304 | 1,320 | 1,280 | 1,306.85 | 1,306.85 | +5.8 (+0.45%) | 40,398 |
| 22 Mar 2019 | INR | 1,336.4 | 1,349.2 | 1,290.3 | 1,301.05 | 1,301.05 | -28.2 (-2.12%) | 39,140 |
| 20 Mar 2019 | INR | 1,319.9 | 1,348.95 | 1,301 | 1,329.25 | 1,329.25 | +12.95 (+0.98%) | 46,997 |
| 19 Mar 2019 | INR | 1,304.95 | 1,328.85 | 1,290 | 1,316.3 | 1,316.3 | +21.7 (+1.68%) | 46,269 |
| 18 Mar 2019 | INR | 1,294.9 | 1,308.1 | 1,277.15 | 1,294.6 | 1,294.6 | +17.5 (+1.37%) | 48,448 |
| 15 Mar 2019 | INR | 1,299 | 1,315 | 1,259 | 1,277.1 | 1,277.1 | -20.2 (-1.56%) | 48,206 |
| 14 Mar 2019 | INR | 1,293.15 | 1,321 | 1,272.85 | 1,297.3 | 1,297.3 | +4.2 (+0.32%) | 37,459 |
| 13 Mar 2019 | INR | 1,324 | 1,324 | 1,253.35 | 1,293.1 | 1,293.1 | -17 (-1.30%) | 44,016 |
