| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 45.85 | 46.15 | 43.35 | 43.6 | 43.6 | -2.4 (-5.22%) | 2,391,359 |
| 23 Jul 2019 | INR | 46.3 | 46.4 | 45.5 | 46 | 46 | -0.25 (-0.54%) | 584,604 |
| 22 Jul 2019 | INR | 44.6 | 46.4 | 44.3 | 46.25 | 46.25 | +1.65 (+3.70%) | 1,091,443 |
| 19 Jul 2019 | INR | 45.85 | 46.1 | 44.3 | 44.6 | 44.6 | -1.05 (-2.30%) | 1,303,860 |
| 18 Jul 2019 | INR | 47.8 | 47.8 | 45.45 | 45.65 | 45.65 | -1.5 (-3.18%) | 819,175 |
| 17 Jul 2019 | INR | 47.5 | 47.7 | 46.75 | 47.15 | 47.15 | -0.1 (-0.21%) | 792,408 |
| 16 Jul 2019 | INR | 47 | 47.35 | 46.45 | 47.25 | 47.25 | +0.65 (+1.39%) | 955,981 |
| 15 Jul 2019 | INR | 47.4 | 47.5 | 46.15 | 46.6 | 46.6 | -0.6 (-1.27%) | 1,102,486 |
| 12 Jul 2019 | INR | 46.75 | 48.2 | 46.25 | 47.2 | 47.2 | +0.45 (+0.96%) | 1,348,927 |
| 11 Jul 2019 | INR | 46.65 | 47.05 | 45.5 | 46.75 | 46.75 | +0.9 (+1.96%) | 1,355,311 |
| 10 Jul 2019 | INR | 46.9 | 47.25 | 45.15 | 45.85 | 45.85 | -1.05 (-2.24%) | 1,239,115 |
| 9 Jul 2019 | INR | 46.6 | 47.1 | 46.25 | 46.9 | 46.9 | +0.5 (+1.08%) | 1,000,352 |
| 8 Jul 2019 | INR | 48.95 | 48.95 | 46.15 | 46.4 | 46.4 | -2 (-4.13%) | 2,125,183 |
| 5 Jul 2019 | INR | 52.6 | 52.6 | 47.75 | 48.4 | 48.4 | -3.55 (-6.83%) | 1,781,847 |
| 4 Jul 2019 | INR | 52.2 | 52.2 | 51.2 | 51.95 | 51.95 | +0.25 (+0.48%) | 661,475 |
| 3 Jul 2019 | INR | 51.5 | 52.55 | 50.5 | 51.7 | 51.7 | +0.4 (+0.78%) | 1,028,811 |
| 2 Jul 2019 | INR | 50.6 | 51.7 | 50.55 | 51.3 | 51.3 | +0.2 (+0.39%) | 924,005 |
| 1 Jul 2019 | INR | 51.1 | 51.85 | 50.1 | 51.1 | 51.1 | +0.4 (+0.79%) | 1,055,353 |
| 28 Jun 2019 | INR | 52.45 | 52.75 | 50.25 | 50.7 | 50.7 | -1.5 (-2.87%) | 988,720 |
| 27 Jun 2019 | INR | 52.6 | 52.8 | 51.55 | 52.2 | 52.2 | -0.4 (-0.76%) | 844,387 |
| 26 Jun 2019 | INR | 50.15 | 52.75 | 49.85 | 52.6 | 52.6 | +2.25 (+4.47%) | 1,184,252 |
| 25 Jun 2019 | INR | 48.75 | 50.6 | 48.45 | 50.35 | 50.35 | +1.2 (+2.44%) | 982,441 |
| 24 Jun 2019 | INR | 49.7 | 50.8 | 48.65 | 49.15 | 49.15 | -0.95 (-1.90%) | 811,954 |
| 21 Jun 2019 | INR | 49.15 | 50.4 | 49.1 | 50.1 | 50.1 | +0.5 (+1.01%) | 1,136,660 |
| 20 Jun 2019 | INR | 47.95 | 49.9 | 47.25 | 49.6 | 49.6 | +1.8 (+3.77%) | 1,276,152 |
| 19 Jun 2019 | INR | 48.4 | 49.45 | 46.85 | 47.8 | 47.8 | +0.15 (+0.31%) | 1,309,661 |
| 18 Jun 2019 | INR | 48 | 48.4 | 47.05 | 47.65 | 47.65 | -0.05 (-0.10%) | 987,122 |
| 17 Jun 2019 | INR | 50.1 | 50.1 | 47.55 | 47.7 | 47.7 | -2.7 (-5.36%) | 1,149,145 |
| 14 Jun 2019 | INR | 51.6 | 51.9 | 49 | 50.4 | 50.4 | -1.05 (-2.04%) | 1,288,833 |
| 13 Jun 2019 | INR | 51.5 | 51.9 | 49.75 | 51.45 | 51.45 | +1.15 (+2.29%) | 2,341,042 |
