| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2019 | INR | 47.5 | 47.7 | 45.75 | 46.4 | 46.4 | +0.15 (+0.32%) | 161,016 |
| 24 Apr 2019 | INR | 46.7 | 47.5 | 45.8 | 46.25 | 46.25 | +0.65 (+1.43%) | 81,159 |
| 23 Apr 2019 | INR | 45.4 | 47.4 | 45.1 | 45.6 | 45.6 | +0.25 (+0.55%) | 109,565 |
| 22 Apr 2019 | INR | 45 | 47 | 44.9 | 45.35 | 45.35 | +1.3 (+2.95%) | 78,709 |
| 18 Apr 2019 | INR | 43.95 | 44.5 | 43.6 | 44.05 | 44.05 | +0.25 (+0.57%) | 20,058 |
| 16 Apr 2019 | INR | 43.7 | 44.1 | 43.65 | 43.8 | 43.8 | +0.2 (+0.46%) | 31,083 |
| 15 Apr 2019 | INR | 44.9 | 44.9 | 43.45 | 43.6 | 43.6 | 0.0 (0.0%) | 17,349 |
| 12 Apr 2019 | INR | 44.5 | 44.95 | 43.4 | 43.6 | 43.6 | -0.6 (-1.36%) | 31,240 |
| 11 Apr 2019 | INR | 46.15 | 46.15 | 44 | 44.2 | 44.2 | -1.25 (-2.75%) | 49,837 |
| 10 Apr 2019 | INR | 47 | 47.3 | 45.1 | 45.45 | 45.45 | -0.75 (-1.62%) | 32,053 |
| 9 Apr 2019 | INR | 46.7 | 47 | 45.55 | 46.2 | 46.2 | 0.0 (0.0%) | 7,908 |
| 8 Apr 2019 | INR | 47.45 | 47.45 | 45.95 | 46.2 | 46.2 | +0.15 (+0.33%) | 30,018 |
| 5 Apr 2019 | INR | 47.5 | 47.5 | 45.7 | 46.05 | 46.05 | +0.2 (+0.44%) | 31,824 |
| 4 Apr 2019 | INR | 46.45 | 46.5 | 45.15 | 45.85 | 45.85 | -0.15 (-0.33%) | 25,056 |
| 3 Apr 2019 | INR | 46.25 | 47.45 | 45.6 | 46 | 46 | -1.2 (-2.54%) | 51,954 |
| 2 Apr 2019 | INR | 48 | 49.45 | 46.35 | 47.2 | 47.2 | +0.85 (+1.83%) | 205,181 |
| 1 Apr 2019 | INR | 45.5 | 47.4 | 45.5 | 46.35 | 46.35 | +0.3 (+0.65%) | 62,490 |
| 29 Mar 2019 | INR | 45.5 | 46.5 | 43 | 46.05 | 46.05 | +1.1 (+2.45%) | 89,029 |
| 28 Mar 2019 | INR | 43.95 | 45.5 | 43.75 | 44.95 | 44.95 | +0.95 (+2.16%) | 35,892 |
| 27 Mar 2019 | INR | 43.9 | 44.35 | 43.9 | 44 | 44 | 0.0 (0.0%) | 8,786 |
| 26 Mar 2019 | INR | 44 | 44.25 | 43.95 | 44 | 44 | -0.15 (-0.34%) | 15,120 |
| 25 Mar 2019 | INR | 44.85 | 44.85 | 43.35 | 44.15 | 44.15 | -0.8 (-1.78%) | 17,166 |
| 22 Mar 2019 | INR | 45.45 | 45.5 | 44.35 | 44.95 | 44.95 | -0.05 (-0.11%) | 23,640 |
| 20 Mar 2019 | INR | 45.95 | 46.05 | 44.35 | 45 | 45 | -0.7 (-1.53%) | 43,360 |
| 19 Mar 2019 | INR | 45 | 46.5 | 44.6 | 45.7 | 45.7 | +1.3 (+2.93%) | 370,552 |
| 18 Mar 2019 | INR | 43.6 | 44.85 | 43.6 | 44.4 | 44.4 | +0.4 (+0.91%) | 52,256 |
| 15 Mar 2019 | INR | 44.15 | 44.5 | 43.5 | 44 | 44 | -0.05 (-0.11%) | 84,409 |
| 14 Mar 2019 | INR | 44.1 | 44.95 | 43.6 | 44.05 | 44.05 | -0.25 (-0.56%) | 68,103 |
| 13 Mar 2019 | INR | 42.95 | 45 | 42.1 | 44.3 | 44.3 | +1.8 (+4.24%) | 236,852 |
| 12 Mar 2019 | INR | 42.2 | 43.3 | 41.85 | 42.5 | 42.5 | +0.7 (+1.67%) | 68,409 |
