| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,195 | 1,197.95 | 1,175.5 | 1,179.1 | 1,179.1 | -14.65 (-1.23%) | 544,624 |
| 25 Apr 2019 | INR | 1,181.95 | 1,201.8 | 1,165.8 | 1,193.75 | 1,193.75 | +16.15 (+1.37%) | 438,954 |
| 24 Apr 2019 | INR | 1,167.75 | 1,180 | 1,157.5 | 1,177.6 | 1,177.6 | +9.35 (+0.80%) | 186,709 |
| 23 Apr 2019 | INR | 1,166.95 | 1,174 | 1,155 | 1,168.25 | 1,168.25 | +9.95 (+0.86%) | 213,812 |
| 22 Apr 2019 | INR | 1,181.1 | 1,183.95 | 1,152.95 | 1,158.3 | 1,158.3 | -26.1 (-2.20%) | 223,279 |
| 18 Apr 2019 | INR | 1,185 | 1,194.6 | 1,171.5 | 1,184.4 | 1,184.4 | -5.75 (-0.48%) | 312,973 |
| 16 Apr 2019 | INR | 1,188.5 | 1,197 | 1,178.65 | 1,190.15 | 1,190.15 | +2.5 (+0.21%) | 229,872 |
| 15 Apr 2019 | INR | 1,185.25 | 1,191 | 1,180.15 | 1,187.65 | 1,187.65 | +3.9 (+0.33%) | 379,457 |
| 12 Apr 2019 | INR | 1,172.15 | 1,195 | 1,167.3 | 1,183.75 | 1,183.75 | +9.55 (+0.81%) | 417,083 |
| 11 Apr 2019 | INR | 1,166.3 | 1,179 | 1,160.45 | 1,174.2 | 1,174.2 | +8.55 (+0.73%) | 844,131 |
| 10 Apr 2019 | INR | 1,148.25 | 1,168.9 | 1,144 | 1,165.65 | 1,165.65 | +11.6 (+1.01%) | 379,410 |
| 9 Apr 2019 | INR | 1,145.1 | 1,158 | 1,134.2 | 1,154.05 | 1,154.05 | +8.7 (+0.76%) | 216,836 |
| 8 Apr 2019 | INR | 1,151.1 | 1,164.5 | 1,140.55 | 1,145.35 | 1,145.35 | -1.55 (-0.14%) | 395,394 |
| 5 Apr 2019 | INR | 1,136.5 | 1,160 | 1,129.25 | 1,146.9 | 1,146.9 | +5.55 (+0.49%) | 431,903 |
| 4 Apr 2019 | INR | 1,165.9 | 1,165.9 | 1,136.15 | 1,141.35 | 1,141.35 | -19.45 (-1.68%) | 446,671 |
| 3 Apr 2019 | INR | 1,130 | 1,174.8 | 1,127.55 | 1,160.8 | 1,160.8 | +29.6 (+2.62%) | 1,557,720 |
| 2 Apr 2019 | INR | 1,139 | 1,139 | 1,118.15 | 1,131.2 | 1,131.2 | -0.1 (-0.01%) | 391,757 |
| 1 Apr 2019 | INR | 1,132 | 1,144.2 | 1,124.55 | 1,131.3 | 1,131.3 | +2.5 (+0.22%) | 574,313 |
| 29 Mar 2019 | INR | 1,104 | 1,137 | 1,102.1 | 1,128.8 | 1,128.8 | +40.75 (+3.75%) | 1,907,386 |
| 28 Mar 2019 | INR | 1,065.3 | 1,094.4 | 1,064.75 | 1,088.05 | 1,088.05 | +23.3 (+2.19%) | 942,506 |
| 27 Mar 2019 | INR | 1,065 | 1,085.65 | 1,058.5 | 1,064.75 | 1,064.75 | +7.2 (+0.68%) | 973,202 |
| 26 Mar 2019 | INR | 1,043.6 | 1,065 | 1,043.6 | 1,057.55 | 1,057.55 | +8.7 (+0.83%) | 322,123 |
| 25 Mar 2019 | INR | 1,039.1 | 1,057.8 | 1,035 | 1,048.85 | 1,048.85 | -0.2 (-0.02%) | 216,225 |
| 22 Mar 2019 | INR | 1,059.15 | 1,067.7 | 1,043 | 1,049.05 | 1,049.05 | -12.65 (-1.19%) | 442,438 |
| 20 Mar 2019 | INR | 1,054.95 | 1,080 | 1,041.65 | 1,061.7 | 1,061.7 | +12.4 (+1.18%) | 963,346 |
| 19 Mar 2019 | INR | 1,036 | 1,057.45 | 1,018.1 | 1,049.3 | 1,049.3 | +13.05 (+1.26%) | 584,669 |
| 18 Mar 2019 | INR | 1,037 | 1,046.85 | 1,025.2 | 1,036.25 | 1,036.25 | +0.4 (+0.04%) | 328,403 |
| 15 Mar 2019 | INR | 1,035 | 1,045 | 1,031.45 | 1,035.85 | 1,035.85 | -1 (-0.10%) | 245,333 |
| 14 Mar 2019 | INR | 1,057 | 1,062.1 | 1,034 | 1,036.85 | 1,036.85 | -16.9 (-1.60%) | 241,927 |
| 13 Mar 2019 | INR | 1,053.35 | 1,069 | 1,045.05 | 1,053.75 | 1,053.75 | +0.4 (+0.04%) | 822,845 |
