| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 73.45 | 75.15 | 70.1 | 73.35 | 73.35 | +0.05 (+0.07%) | 75,870 |
| 24 Jul 2019 | INR | 75 | 75.2 | 73 | 73.3 | 73.3 | -1.1 (-1.48%) | 30,480 |
| 23 Jul 2019 | INR | 75 | 75.4 | 74.2 | 74.4 | 74.4 | -0.9 (-1.20%) | 15,602 |
| 22 Jul 2019 | INR | 76.45 | 76.8 | 74.5 | 75.3 | 75.3 | -1.15 (-1.50%) | 34,966 |
| 19 Jul 2019 | INR | 76.4 | 77.3 | 75.65 | 76.45 | 76.45 | -0.75 (-0.97%) | 32,352 |
| 18 Jul 2019 | INR | 78.05 | 79 | 76.85 | 77.2 | 77.2 | -1.3 (-1.66%) | 29,745 |
| 17 Jul 2019 | INR | 77.8 | 79.1 | 77.25 | 78.5 | 78.5 | +0.9 (+1.16%) | 15,786 |
| 16 Jul 2019 | INR | 78 | 78 | 76.5 | 77.6 | 77.6 | -0.6 (-0.77%) | 14,460 |
| 15 Jul 2019 | INR | 80.8 | 80.8 | 77.1 | 78.2 | 78.2 | +0.2 (+0.26%) | 37,525 |
| 12 Jul 2019 | INR | 76.65 | 78.5 | 76.55 | 78 | 78 | +0.8 (+1.04%) | 21,345 |
| 11 Jul 2019 | INR | 77.6 | 77.6 | 76.4 | 77.2 | 77.2 | +0.05 (+0.06%) | 42,735 |
| 10 Jul 2019 | INR | 78.2 | 78.65 | 76.6 | 77.15 | 77.15 | -0.8 (-1.03%) | 21,966 |
| 9 Jul 2019 | INR | 76.05 | 78.95 | 76 | 77.95 | 77.95 | +1.05 (+1.37%) | 31,422 |
| 8 Jul 2019 | INR | 79.45 | 79.8 | 76.5 | 76.9 | 76.9 | -2.35 (-2.97%) | 61,531 |
| 5 Jul 2019 | INR | 79.7 | 79.7 | 78.7 | 79.25 | 79.25 | +0.05 (+0.06%) | 37,449 |
| 4 Jul 2019 | INR | 79.6 | 80.3 | 78.9 | 79.2 | 79.2 | -0.65 (-0.81%) | 50,203 |
| 3 Jul 2019 | INR | 81.4 | 81.45 | 79.6 | 79.85 | 79.85 | -1.85 (-2.26%) | 46,717 |
| 2 Jul 2019 | INR | 81.9 | 82 | 81.3 | 81.7 | 81.7 | +0.15 (+0.18%) | 23,837 |
| 1 Jul 2019 | INR | 82.2 | 82.2 | 81.1 | 81.55 | 81.55 | -0.55 (-0.67%) | 40,610 |
| 28 Jun 2019 | INR | 82.55 | 83.55 | 81.5 | 82.1 | 82.1 | -0.7 (-0.85%) | 31,737 |
| 27 Jun 2019 | INR | 82 | 84.65 | 82 | 82.8 | 82.8 | +0.35 (+0.42%) | 52,416 |
| 26 Jun 2019 | INR | 79.95 | 83.1 | 79 | 82.45 | 82.45 | +2.5 (+3.13%) | 68,907 |
| 25 Jun 2019 | INR | 79.15 | 80.4 | 78.65 | 79.95 | 79.95 | +0.35 (+0.44%) | 41,483 |
| 24 Jun 2019 | INR | 81.05 | 81.3 | 78.95 | 79.6 | 79.6 | -2.05 (-2.51%) | 78,076 |
| 21 Jun 2019 | INR | 80.35 | 82.5 | 79.05 | 81.65 | 81.65 | +1.4 (+1.74%) | 41,269 |
| 20 Jun 2019 | INR | 78.6 | 80.9 | 76.15 | 80.25 | 80.25 | +3.25 (+4.22%) | 34,405 |
| 19 Jun 2019 | INR | 80.5 | 82.5 | 75.05 | 77 | 77 | -4.55 (-5.58%) | 54,704 |
| 18 Jun 2019 | INR | 84.7 | 84.7 | 81 | 81.55 | 81.55 | -1.45 (-1.75%) | 32,361 |
| 17 Jun 2019 | INR | 84.15 | 84.25 | 82.65 | 83 | 83 | -0.55 (-0.66%) | 22,560 |
| 14 Jun 2019 | INR | 84.8 | 85.3 | 83.1 | 83.55 | 83.55 | -1.25 (-1.47%) | 48,945 |
