| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 71.81 | 73.41 | 71.59 | 71.99 | 71.99 | 0.0 (0.0%) | 29,278 |
| 25 Apr 2019 | INR | 72.79 | 73.15 | 71.9 | 71.99 | 71.99 | -0.09 (-0.12%) | 36,677 |
| 24 Apr 2019 | INR | 74.88 | 75.19 | 71.81 | 72.08 | 72.08 | -2.67 (-3.57%) | 132,917 |
| 23 Apr 2019 | INR | 73.81 | 75.1 | 73.77 | 74.75 | 74.75 | +1.38 (+1.88%) | 15,167 |
| 22 Apr 2019 | INR | 76.08 | 76.08 | 72.79 | 73.37 | 73.37 | -2.09 (-2.77%) | 38,892 |
| 18 Apr 2019 | INR | 75.46 | 76.17 | 74.66 | 75.46 | 75.46 | +0.89 (+1.19%) | 17,893 |
| 16 Apr 2019 | INR | 77.55 | 78.13 | 74.3 | 74.57 | 74.57 | -1.87 (-2.45%) | 53,878 |
| 15 Apr 2019 | INR | 79.86 | 80.3 | 76.26 | 76.44 | 76.44 | -2.66 (-3.36%) | 97,139 |
| 12 Apr 2019 | INR | 73.95 | 80.53 | 73.95 | 79.1 | 79.1 | +4.75 (+6.39%) | 175,061 |
| 11 Apr 2019 | INR | 75.33 | 75.81 | 73.73 | 74.35 | 74.35 | -0.26 (-0.35%) | 34,579 |
| 10 Apr 2019 | INR | 73.37 | 75.28 | 73.37 | 74.61 | 74.61 | +1.11 (+1.51%) | 22,478 |
| 9 Apr 2019 | INR | 74.53 | 75.37 | 73.06 | 73.5 | 73.5 | -1.11 (-1.49%) | 34,635 |
| 8 Apr 2019 | INR | 77.15 | 77.15 | 73.81 | 74.61 | 74.61 | 0.0 (0.0%) | 46,350 |
| 5 Apr 2019 | INR | 74.44 | 75.41 | 73.81 | 74.61 | 74.61 | +0.53 (+0.72%) | 45,328 |
| 4 Apr 2019 | INR | 74.66 | 75.55 | 73.46 | 74.08 | 74.08 | -0.31 (-0.42%) | 20,319 |
| 3 Apr 2019 | INR | 76.61 | 77.28 | 73.33 | 74.39 | 74.39 | -1.74 (-2.29%) | 77,505 |
| 2 Apr 2019 | INR | 76.35 | 77.46 | 75.55 | 76.13 | 76.13 | +0.67 (+0.89%) | 95,307 |
| 1 Apr 2019 | INR | 76.39 | 79.46 | 74.75 | 75.46 | 75.46 | -9.89 (-11.59%) | 2,276,157 |
| 29 Mar 2019 | INR | 86.55 | 87 | 83.75 | 85.35 | 85.35 | +9.54 (+12.58%) | 41,092 |
| 28 Mar 2019 | INR | 77.37 | 77.41 | 75.5 | 75.81 | 75.81 | -2 (-2.57%) | 73,755 |
| 27 Mar 2019 | INR | 79.5 | 79.95 | 76.79 | 77.81 | 77.81 | -1.38 (-1.74%) | 36,664 |
| 26 Mar 2019 | INR | 81.64 | 81.77 | 78.21 | 79.19 | 79.19 | -1.34 (-1.66%) | 19,207 |
| 25 Mar 2019 | INR | 83.5 | 83.5 | 80.04 | 80.53 | 80.53 | -2.62 (-3.15%) | 12,303 |
| 22 Mar 2019 | INR | 81.81 | 83.9 | 81.81 | 83.15 | 83.15 | +0.45 (+0.54%) | 7,962 |
| 20 Mar 2019 | INR | 83.72 | 84.52 | 82.44 | 82.7 | 82.7 | -1.2 (-1.43%) | 16,155 |
| 19 Mar 2019 | INR | 84.48 | 85.59 | 83.32 | 83.9 | 83.9 | -0.4 (-0.47%) | 25,001 |
| 18 Mar 2019 | INR | 84.97 | 88.7 | 83.72 | 84.3 | 84.3 | -1.25 (-1.46%) | 22,113 |
| 15 Mar 2019 | INR | 86.61 | 87.1 | 84.04 | 85.55 | 85.55 | +0.58 (+0.68%) | 37,361 |
| 14 Mar 2019 | INR | 87.1 | 87.32 | 84.61 | 84.97 | 84.97 | -1.11 (-1.29%) | 82,430 |
| 13 Mar 2019 | INR | 88.84 | 89.32 | 84.92 | 86.08 | 86.08 | -1.91 (-2.17%) | 26,805 |
