| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 144 | 148.7 | 142.9 | 147.85 | 147.85 | +4.3 (+3.00%) | 32,851 |
| 23 Jul 2019 | INR | 145.5 | 146 | 140 | 143.55 | 143.55 | -1.8 (-1.24%) | 24,745 |
| 22 Jul 2019 | INR | 144.8 | 145.7 | 143.15 | 145.35 | 145.35 | +0.25 (+0.17%) | 7,907 |
| 19 Jul 2019 | INR | 148.5 | 148.5 | 144 | 145.1 | 145.1 | -2.7 (-1.83%) | 31,890 |
| 18 Jul 2019 | INR | 146.25 | 149.35 | 146 | 147.8 | 147.8 | +1.2 (+0.82%) | 15,940 |
| 17 Jul 2019 | INR | 146.5 | 148 | 145.65 | 146.6 | 146.6 | +1.5 (+1.03%) | 21,130 |
| 16 Jul 2019 | INR | 143.95 | 145.95 | 142.4 | 145.1 | 145.1 | +0.25 (+0.17%) | 23,622 |
| 15 Jul 2019 | INR | 148.9 | 149 | 142.8 | 144.85 | 144.85 | -3.25 (-2.19%) | 50,007 |
| 12 Jul 2019 | INR | 149.15 | 150.2 | 147.2 | 148.1 | 148.1 | -0.9 (-0.60%) | 20,358 |
| 11 Jul 2019 | INR | 149.7 | 151.5 | 148 | 149 | 149 | +0.75 (+0.51%) | 140,830 |
| 10 Jul 2019 | INR | 148.8 | 149.6 | 147.8 | 148.25 | 148.25 | +0.3 (+0.20%) | 18,042 |
| 9 Jul 2019 | INR | 149 | 151.45 | 147 | 147.95 | 147.95 | +0.15 (+0.10%) | 23,646 |
| 8 Jul 2019 | INR | 150.8 | 150.8 | 145.3 | 147.8 | 147.8 | -2.4 (-1.60%) | 56,377 |
| 5 Jul 2019 | INR | 152.3 | 152.9 | 150 | 150.2 | 150.2 | -2 (-1.31%) | 25,816 |
| 4 Jul 2019 | INR | 152.7 | 152.8 | 151.55 | 152.2 | 152.2 | +0.35 (+0.23%) | 23,638 |
| 3 Jul 2019 | INR | 153.15 | 154.4 | 151.5 | 151.85 | 151.85 | -1.1 (-0.72%) | 24,496 |
| 2 Jul 2019 | INR | 155 | 155.95 | 152.15 | 152.95 | 152.95 | -0.6 (-0.39%) | 25,087 |
| 1 Jul 2019 | INR | 158.05 | 159.6 | 153 | 153.55 | 153.55 | -3.9 (-2.48%) | 44,164 |
| 28 Jun 2019 | INR | 158 | 159 | 156 | 157.45 | 157.45 | -0.8 (-0.51%) | 45,434 |
| 27 Jun 2019 | INR | 158.6 | 161.7 | 157.2 | 158.25 | 158.25 | -0.65 (-0.41%) | 64,570 |
| 26 Jun 2019 | INR | 159.5 | 164.1 | 155.4 | 158.9 | 158.9 | +0.1 (+0.06%) | 266,634 |
| 25 Jun 2019 | INR | 154.5 | 159.9 | 152.8 | 158.8 | 158.8 | +4.9 (+3.18%) | 146,284 |
| 24 Jun 2019 | INR | 151 | 155 | 148.25 | 153.9 | 153.9 | +3.2 (+2.12%) | 42,198 |
| 21 Jun 2019 | INR | 149.8 | 152.3 | 149.6 | 150.7 | 150.7 | +1.15 (+0.77%) | 12,914 |
| 20 Jun 2019 | INR | 149 | 150.5 | 145.95 | 149.55 | 149.55 | +2.9 (+1.98%) | 24,168 |
| 19 Jun 2019 | INR | 149 | 149 | 146.45 | 146.65 | 146.65 | -2.15 (-1.44%) | 15,940 |
| 18 Jun 2019 | INR | 146.95 | 149.3 | 145.55 | 148.8 | 148.8 | +2.75 (+1.88%) | 37,064 |
| 17 Jun 2019 | INR | 149.9 | 149.9 | 144.5 | 146.05 | 146.05 | -0.6 (-0.41%) | 42,538 |
| 14 Jun 2019 | INR | 147.35 | 148 | 146.1 | 146.65 | 146.65 | -1.1 (-0.74%) | 15,732 |
| 13 Jun 2019 | INR | 150.8 | 150.8 | 146.5 | 147.75 | 147.75 | -2.25 (-1.50%) | 41,208 |
