| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | INR | 151 | 151.8 | 146 | 147.6 | 147.6 | -2.1 (-1.40%) | 51,850 |
| 30 Apr 2019 | INR | 146.85 | 150.5 | 145.75 | 149.7 | 149.7 | +3.95 (+2.71%) | 62,140 |
| 26 Apr 2019 | INR | 148.05 | 149.3 | 145 | 145.75 | 145.75 | -2.4 (-1.62%) | 75,950 |
| 25 Apr 2019 | INR | 150.85 | 150.95 | 146.75 | 148.15 | 148.15 | -1.45 (-0.97%) | 75,350 |
| 24 Apr 2019 | INR | 151.3 | 151.3 | 148.85 | 149.6 | 149.6 | -0.25 (-0.17%) | 45,970 |
| 23 Apr 2019 | INR | 151.8 | 151.8 | 149.1 | 149.85 | 149.85 | -0.4 (-0.27%) | 40,400 |
| 22 Apr 2019 | INR | 153 | 153.2 | 149 | 150.25 | 150.25 | -2.6 (-1.70%) | 118,360 |
| 18 Apr 2019 | INR | 155.5 | 156.5 | 151.75 | 152.85 | 152.85 | -3.15 (-2.02%) | 138,420 |
| 16 Apr 2019 | INR | 157.25 | 158.05 | 155.35 | 156 | 156 | -2 (-1.27%) | 123,810 |
| 15 Apr 2019 | INR | 156.9 | 159.8 | 156.55 | 158 | 158 | +1.85 (+1.18%) | 169,530 |
| 12 Apr 2019 | INR | 156.5 | 157.6 | 155.35 | 156.15 | 156.15 | -0.35 (-0.22%) | 138,220 |
| 11 Apr 2019 | INR | 157.1 | 159.15 | 155.35 | 156.5 | 156.5 | -0.15 (-0.10%) | 104,700 |
| 10 Apr 2019 | INR | 160.2 | 161.7 | 156.1 | 156.65 | 156.65 | -3.55 (-2.22%) | 132,220 |
| 9 Apr 2019 | INR | 159.45 | 161.95 | 156.1 | 160.2 | 160.2 | +1.3 (+0.82%) | 149,300 |
| 8 Apr 2019 | INR | 154.95 | 161.95 | 154.5 | 158.9 | 158.9 | +4.85 (+3.15%) | 450,540 |
| 5 Apr 2019 | INR | 153.25 | 157.5 | 152.25 | 154.05 | 154.05 | +1.15 (+0.75%) | 851,710 |
| 4 Apr 2019 | INR | 153 | 154.35 | 151.1 | 152.9 | 152.9 | +0.85 (+0.56%) | 234,500 |
| 3 Apr 2019 | INR | 157.5 | 158 | 150.55 | 152.05 | 152.05 | -1.55 (-1.01%) | 1,630,000 |
| 2 Apr 2019 | INR | 151.5 | 164.8 | 150.35 | 153.6 | 153.6 | +3 (+1.99%) | 4,520,000 |
| 1 Apr 2019 | INR | 154.85 | 154.9 | 150.05 | 150.6 | 150.6 | -2.75 (-1.79%) | 100,920 |
| 29 Mar 2019 | INR | 151.9 | 154.55 | 151.5 | 153.35 | 153.35 | +2.5 (+1.66%) | 94,460 |
| 28 Mar 2019 | INR | 152.8 | 153.85 | 146.8 | 150.85 | 150.85 | -2.1 (-1.37%) | 269,380 |
| 27 Mar 2019 | INR | 152.2 | 154.9 | 151.95 | 152.95 | 152.95 | +0.9 (+0.59%) | 275,980 |
| 26 Mar 2019 | INR | 152.7 | 154.65 | 149.75 | 152.05 | 152.05 | -0.85 (-0.56%) | 369,040 |
| 25 Mar 2019 | INR | 156.4 | 156.5 | 152.3 | 152.9 | 152.9 | -4.8 (-3.04%) | 118,980 |
| 22 Mar 2019 | INR | 162.3 | 163.25 | 157.05 | 157.7 | 157.7 | -4.25 (-2.62%) | 119,110 |
| 20 Mar 2019 | INR | 158.9 | 169 | 157.15 | 161.95 | 161.95 | +2.7 (+1.70%) | 1,260,000 |
| 19 Mar 2019 | INR | 157 | 161.9 | 154.2 | 159.25 | 159.25 | +3.4 (+2.18%) | 216,670 |
| 18 Mar 2019 | INR | 150.65 | 167.5 | 148.8 | 155.85 | 155.85 | +5.2 (+3.45%) | 837,730 |
| 15 Mar 2019 | INR | 151.15 | 152.8 | 150.05 | 150.65 | 150.65 | -0.5 (-0.33%) | 130,430 |
