| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2019 | INR | 1,146.7 | 1,149.5 | 1,131 | 1,137.5 | 1,137.5 | -3.8 (-0.33%) | 846,570 |
| 25 Apr 2019 | INR | 1,155 | 1,165 | 1,135.4 | 1,141.3 | 1,141.3 | -7.85 (-0.68%) | 3,579,153 |
| 24 Apr 2019 | INR | 1,128 | 1,152 | 1,125.55 | 1,149.15 | 1,149.15 | +19.6 (+1.74%) | 1,809,133 |
| 23 Apr 2019 | INR | 1,124 | 1,136.7 | 1,120.05 | 1,129.55 | 1,129.55 | +5.85 (+0.52%) | 1,237,289 |
| 22 Apr 2019 | INR | 1,125 | 1,132 | 1,119.1 | 1,123.7 | 1,123.7 | -1.7 (-0.15%) | 1,307,412 |
| 18 Apr 2019 | INR | 1,125.95 | 1,129.5 | 1,113.5 | 1,125.4 | 1,125.4 | +5.35 (+0.48%) | 1,609,911 |
| 16 Apr 2019 | INR | 1,093.1 | 1,124.75 | 1,092.4 | 1,120.05 | 1,120.05 | +29.9 (+2.74%) | 2,144,260 |
| 15 Apr 2019 | INR | 1,102 | 1,102 | 1,088 | 1,090.15 | 1,090.15 | -6.85 (-0.62%) | 1,116,346 |
| 12 Apr 2019 | INR | 1,107 | 1,107.95 | 1,094 | 1,097 | 1,097 | -8.05 (-0.73%) | 1,499,571 |
| 11 Apr 2019 | INR | 1,106.95 | 1,106.95 | 1,090.1 | 1,105.05 | 1,105.05 | +4.85 (+0.44%) | 1,412,462 |
| 10 Apr 2019 | INR | 1,099.4 | 1,105 | 1,083.5 | 1,100.2 | 1,100.2 | +1.65 (+0.15%) | 1,612,236 |
| 9 Apr 2019 | INR | 1,109 | 1,109.95 | 1,091.5 | 1,098.55 | 1,098.55 | -5.85 (-0.53%) | 1,288,739 |
| 8 Apr 2019 | INR | 1,109 | 1,115 | 1,092 | 1,104.4 | 1,104.4 | -2 (-0.18%) | 1,672,293 |
| 5 Apr 2019 | INR | 1,123 | 1,129.7 | 1,101.45 | 1,106.4 | 1,106.4 | +0.3 (+0.03%) | 4,108,366 |
| 4 Apr 2019 | INR | 1,112.7 | 1,122.6 | 1,094.3 | 1,106.1 | 1,106.1 | +5.6 (+0.51%) | 2,463,998 |
| 3 Apr 2019 | INR | 1,117 | 1,127.2 | 1,098.05 | 1,100.5 | 1,100.5 | -11.4 (-1.03%) | 1,553,200 |
| 2 Apr 2019 | INR | 1,125 | 1,131.15 | 1,108.4 | 1,111.9 | 1,111.9 | -8.45 (-0.75%) | 1,469,173 |
| 1 Apr 2019 | INR | 1,140 | 1,148 | 1,116.8 | 1,120.35 | 1,120.35 | -21.5 (-1.88%) | 1,703,651 |
| 29 Mar 2019 | INR | 1,134.05 | 1,152 | 1,112 | 1,141.85 | 1,141.85 | +7.6 (+0.67%) | 2,767,754 |
| 28 Mar 2019 | INR | 1,120 | 1,139.55 | 1,111.45 | 1,134.25 | 1,134.25 | +17.75 (+1.59%) | 2,292,966 |
| 27 Mar 2019 | INR | 1,125 | 1,125 | 1,106 | 1,116.5 | 1,116.5 | +0.75 (+0.07%) | 1,668,427 |
| 26 Mar 2019 | INR | 1,105 | 1,120 | 1,088.35 | 1,115.75 | 1,115.75 | +15.65 (+1.42%) | 1,851,505 |
| 25 Mar 2019 | INR | 1,102 | 1,106.5 | 1,090.4 | 1,100.1 | 1,100.1 | -2.45 (-0.22%) | 909,855 |
| 22 Mar 2019 | INR | 1,103.6 | 1,124.4 | 1,093.7 | 1,102.55 | 1,102.55 | +0.2 (+0.02%) | 2,486,418 |
| 20 Mar 2019 | INR | 1,111 | 1,115 | 1,098 | 1,102.35 | 1,102.35 | -6.7 (-0.60%) | 1,295,061 |
| 19 Mar 2019 | INR | 1,102 | 1,112 | 1,098.6 | 1,109.05 | 1,109.05 | +9.25 (+0.84%) | 1,376,594 |
| 18 Mar 2019 | INR | 1,105 | 1,108.9 | 1,092.1 | 1,099.8 | 1,099.8 | +2.55 (+0.23%) | 1,525,276 |
| 15 Mar 2019 | INR | 1,087 | 1,113.8 | 1,082 | 1,097.25 | 1,097.25 | +10.9 (+1.00%) | 5,318,660 |
| 14 Mar 2019 | INR | 1,078.9 | 1,089 | 1,063.15 | 1,086.35 | 1,086.35 | +8.05 (+0.75%) | 1,193,296 |
| 13 Mar 2019 | INR | 1,087.4 | 1,093.9 | 1,065.1 | 1,078.3 | 1,078.3 | -8.15 (-0.75%) | 2,024,554 |
