| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 1,067.65 | 1,078 | 1,066.85 | 1,075 | 1,075 | -2.25 (-0.21%) | 2,310 |
| 23 Jul 2019 | INR | 1,067.95 | 1,087.95 | 1,053.75 | 1,077.25 | 1,077.25 | +5.75 (+0.54%) | 762 |
| 22 Jul 2019 | INR | 1,080 | 1,080 | 1,060.5 | 1,071.5 | 1,071.5 | -9.2 (-0.85%) | 1,909 |
| 19 Jul 2019 | INR | 1,087.3 | 1,091.15 | 1,079 | 1,080.7 | 1,080.7 | -16.7 (-1.52%) | 9,275 |
| 18 Jul 2019 | INR | 1,080.15 | 1,110 | 1,080.15 | 1,097.4 | 1,097.4 | +11.25 (+1.04%) | 1,272 |
| 17 Jul 2019 | INR | 1,089.3 | 1,090.65 | 1,080.15 | 1,086.15 | 1,086.15 | -3.15 (-0.29%) | 275 |
| 16 Jul 2019 | INR | 1,084.8 | 1,094 | 1,083.15 | 1,089.3 | 1,089.3 | +4.2 (+0.39%) | 1,013 |
| 15 Jul 2019 | INR | 1,091.55 | 1,092 | 1,081.05 | 1,085.1 | 1,085.1 | -6.75 (-0.62%) | 536 |
| 12 Jul 2019 | INR | 1,089.75 | 1,100 | 1,088.75 | 1,091.85 | 1,091.85 | +1.5 (+0.14%) | 11,437 |
| 11 Jul 2019 | INR | 1,091.5 | 1,100.45 | 1,083.95 | 1,090.35 | 1,090.35 | -3.15 (-0.29%) | 816 |
| 10 Jul 2019 | INR | 1,117.1 | 1,117.1 | 1,088.2 | 1,093.5 | 1,093.5 | -13.4 (-1.21%) | 740 |
| 9 Jul 2019 | INR | 1,133 | 1,136.75 | 1,098.8 | 1,106.9 | 1,106.9 | -35.4 (-3.10%) | 3,287 |
| 8 Jul 2019 | INR | 1,109 | 1,157.4 | 1,070 | 1,142.3 | 1,142.3 | +36.1 (+3.26%) | 3,434 |
| 5 Jul 2019 | INR | 1,110 | 1,115.8 | 1,093.5 | 1,106.2 | 1,106.2 | -7.15 (-0.64%) | 52,371 |
| 4 Jul 2019 | INR | 1,121.55 | 1,129.45 | 1,105.05 | 1,113.35 | 1,113.35 | -13.8 (-1.22%) | 754 |
| 3 Jul 2019 | INR | 1,121.1 | 1,133 | 1,111.3 | 1,127.15 | 1,127.15 | -8.2 (-0.72%) | 1,557 |
| 2 Jul 2019 | INR | 1,148.5 | 1,152.9 | 1,113.95 | 1,135.35 | 1,135.35 | -14 (-1.22%) | 1,410 |
| 1 Jul 2019 | INR | 1,134.35 | 1,153 | 1,134.35 | 1,149.35 | 1,149.35 | +4.95 (+0.43%) | 2,211 |
| 28 Jun 2019 | INR | 1,141.15 | 1,155.5 | 1,134.1 | 1,144.4 | 1,144.4 | +19.05 (+1.69%) | 4,893 |
| 27 Jun 2019 | INR | 1,092 | 1,140.45 | 1,088 | 1,125.35 | 1,125.35 | +46.45 (+4.31%) | 6,712 |
| 26 Jun 2019 | INR | 1,060 | 1,084 | 1,060 | 1,078.9 | 1,078.9 | +26.3 (+2.50%) | 2,641 |
| 25 Jun 2019 | INR | 1,044.9 | 1,057.95 | 1,039.05 | 1,052.6 | 1,052.6 | +10.9 (+1.05%) | 1,702 |
| 24 Jun 2019 | INR | 1,074.95 | 1,074.95 | 1,026.9 | 1,041.7 | 1,041.7 | -21.8 (-2.05%) | 1,735 |
| 21 Jun 2019 | INR | 1,066.05 | 1,073.9 | 1,055.5 | 1,063.5 | 1,063.5 | -4.5 (-0.42%) | 5,474 |
| 20 Jun 2019 | INR | 1,041 | 1,070.15 | 1,041 | 1,068 | 1,068 | +18.75 (+1.79%) | 1,080 |
| 19 Jun 2019 | INR | 1,055.85 | 1,055.85 | 1,039 | 1,049.25 | 1,049.25 | +0.7 (+0.07%) | 569 |
| 18 Jun 2019 | INR | 1,052.15 | 1,066.8 | 1,026.55 | 1,048.55 | 1,048.55 | -2.55 (-0.24%) | 1,919 |
| 17 Jun 2019 | INR | 1,075.5 | 1,085 | 1,040.05 | 1,051.1 | 1,051.1 | -29.1 (-2.69%) | 4,425 |
| 14 Jun 2019 | INR | 1,080 | 1,084 | 1,080 | 1,080.2 | 1,080.2 | -0.2 (-0.02%) | 397 |
| 13 Jun 2019 | INR | 1,082.95 | 1,084 | 1,080 | 1,080.4 | 1,080.4 | -4.5 (-0.41%) | 305 |
