| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 46.3 | 46.4 | 45.05 | 45.5 | 45.5 | -0.55 (-1.19%) | 388,859 |
| 23 Jul 2019 | INR | 46.35 | 46.5 | 45.75 | 46.05 | 46.05 | +0.2 (+0.44%) | 292,203 |
| 22 Jul 2019 | INR | 46 | 46.15 | 45.3 | 45.85 | 45.85 | +0.05 (+0.11%) | 484,539 |
| 19 Jul 2019 | INR | 46.8 | 46.8 | 45.7 | 45.8 | 45.8 | -0.65 (-1.40%) | 573,008 |
| 18 Jul 2019 | INR | 47.6 | 47.6 | 46.35 | 46.45 | 46.45 | -1.1 (-2.31%) | 397,802 |
| 17 Jul 2019 | INR | 47.25 | 47.9 | 47.2 | 47.55 | 47.55 | +0.55 (+1.17%) | 432,881 |
| 16 Jul 2019 | INR | 47 | 47.25 | 46.8 | 47 | 47 | +0.1 (+0.21%) | 302,501 |
| 15 Jul 2019 | INR | 47.85 | 47.85 | 46.65 | 46.9 | 46.9 | -0.45 (-0.95%) | 380,127 |
| 12 Jul 2019 | INR | 46.9 | 47.95 | 46.8 | 47.35 | 47.35 | +0.55 (+1.18%) | 951,908 |
| 11 Jul 2019 | INR | 47.2 | 47.3 | 46.55 | 46.8 | 46.8 | -0.05 (-0.11%) | 587,717 |
| 10 Jul 2019 | INR | 48 | 48 | 46.7 | 46.85 | 46.85 | -0.9 (-1.88%) | 969,418 |
| 9 Jul 2019 | INR | 47.9 | 48.2 | 47.3 | 47.75 | 47.75 | 0.0 (0.0%) | 647,955 |
| 8 Jul 2019 | INR | 48.8 | 48.8 | 47.3 | 47.75 | 47.75 | -1.05 (-2.15%) | 648,600 |
| 5 Jul 2019 | INR | 51.3 | 51.3 | 48.35 | 48.8 | 48.8 | -1.8 (-3.56%) | 836,340 |
| 4 Jul 2019 | INR | 50.9 | 51.5 | 50.4 | 50.6 | 50.6 | +0.05 (+0.10%) | 669,672 |
| 3 Jul 2019 | INR | 50 | 51.1 | 49.8 | 50.55 | 50.55 | +0.55 (+1.10%) | 894,009 |
| 2 Jul 2019 | INR | 49.95 | 50.1 | 49.55 | 50 | 50 | +0.3 (+0.60%) | 201,651 |
| 1 Jul 2019 | INR | 50 | 50.05 | 49 | 49.7 | 49.7 | +0.25 (+0.51%) | 426,231 |
| 28 Jun 2019 | INR | 50.5 | 50.5 | 49.25 | 49.45 | 49.45 | -0.8 (-1.59%) | 494,103 |
| 27 Jun 2019 | INR | 50.4 | 50.65 | 49.85 | 50.25 | 50.25 | +0.15 (+0.30%) | 837,254 |
| 26 Jun 2019 | INR | 49.05 | 50.25 | 49 | 50.1 | 50.1 | +1.05 (+2.14%) | 758,575 |
| 25 Jun 2019 | INR | 48.9 | 49.3 | 48.45 | 49.05 | 49.05 | +0.2 (+0.41%) | 865,243 |
| 24 Jun 2019 | INR | 49.2 | 49.55 | 48.6 | 48.85 | 48.85 | -0.35 (-0.71%) | 303,735 |
| 21 Jun 2019 | INR | 48.6 | 49.45 | 48.25 | 49.2 | 49.2 | +0.6 (+1.23%) | 349,842 |
| 20 Jun 2019 | INR | 48.25 | 48.8 | 47.25 | 48.6 | 48.6 | +1 (+2.10%) | 442,049 |
| 19 Jun 2019 | INR | 48.4 | 48.8 | 46.9 | 47.6 | 47.6 | -0.3 (-0.63%) | 1,041,635 |
| 18 Jun 2019 | INR | 48.9 | 48.9 | 47.55 | 47.9 | 47.9 | -0.55 (-1.14%) | 396,676 |
| 17 Jun 2019 | INR | 49.1 | 49.35 | 48.15 | 48.45 | 48.45 | -0.65 (-1.32%) | 468,318 |
| 14 Jun 2019 | INR | 49.7 | 49.7 | 49 | 49.1 | 49.1 | -0.2 (-0.41%) | 353,409 |
| 13 Jun 2019 | INR | 49.5 | 49.9 | 48.95 | 49.3 | 49.3 | -0.25 (-0.50%) | 518,300 |
