| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 91.95 | 96.25 | 91.95 | 95.6 | 95.6 | +3.25 (+3.52%) | 60,541 |
| 23 Jul 2019 | INR | 93.9 | 93.95 | 90.6 | 92.35 | 92.35 | -0.8 (-0.86%) | 38,502 |
| 22 Jul 2019 | INR | 99.5 | 102 | 90.4 | 93.15 | 93.15 | -6.95 (-6.94%) | 185,796 |
| 19 Jul 2019 | INR | 102.6 | 105 | 98.1 | 100.1 | 100.1 | -3.25 (-3.14%) | 41,756 |
| 18 Jul 2019 | INR | 105.5 | 107 | 100.55 | 103.35 | 103.35 | -2.55 (-2.41%) | 104,837 |
| 17 Jul 2019 | INR | 104.5 | 106.5 | 104.35 | 105.9 | 105.9 | +1.4 (+1.34%) | 40,435 |
| 16 Jul 2019 | INR | 102.75 | 105.35 | 101.2 | 104.5 | 104.5 | +2.25 (+2.20%) | 143,320 |
| 15 Jul 2019 | INR | 102.6 | 102.9 | 101.25 | 102.25 | 102.25 | +0.45 (+0.44%) | 29,849 |
| 12 Jul 2019 | INR | 105.6 | 106.4 | 99.8 | 101.8 | 101.8 | -3.9 (-3.69%) | 79,100 |
| 11 Jul 2019 | INR | 107 | 107.25 | 105.35 | 105.7 | 105.7 | -1.25 (-1.17%) | 37,861 |
| 10 Jul 2019 | INR | 109.5 | 109.9 | 104 | 106.95 | 106.95 | -2.2 (-2.02%) | 104,120 |
| 9 Jul 2019 | INR | 110.7 | 111.8 | 108.1 | 109.15 | 109.15 | -2.8 (-2.50%) | 37,483 |
| 8 Jul 2019 | INR | 113.5 | 113.6 | 110.5 | 111.95 | 111.95 | -3.55 (-3.07%) | 32,528 |
| 5 Jul 2019 | INR | 111.9 | 117.8 | 109.2 | 115.5 | 115.5 | +2.7 (+2.39%) | 111,608 |
| 4 Jul 2019 | INR | 113.65 | 115 | 111.3 | 112.8 | 112.8 | -0.35 (-0.31%) | 105,841 |
| 3 Jul 2019 | INR | 118 | 118 | 112 | 113.15 | 113.15 | +0.15 (+0.13%) | 37,603 |
| 2 Jul 2019 | INR | 117.5 | 117.5 | 110.9 | 113 | 113 | -3.4 (-2.92%) | 43,438 |
| 1 Jul 2019 | INR | 118.25 | 118.7 | 115.2 | 116.4 | 116.4 | -1.45 (-1.23%) | 33,966 |
| 28 Jun 2019 | INR | 118 | 120.45 | 115.25 | 117.85 | 117.85 | +1.3 (+1.12%) | 464,672 |
| 27 Jun 2019 | INR | 118.5 | 119.9 | 115 | 116.55 | 116.55 | -2.1 (-1.77%) | 93,311 |
| 26 Jun 2019 | INR | 119.3 | 119.8 | 117.75 | 118.65 | 118.65 | -0.55 (-0.46%) | 39,565 |
| 25 Jun 2019 | INR | 119.2 | 121.6 | 117.3 | 119.2 | 119.2 | +0.3 (+0.25%) | 43,336 |
| 24 Jun 2019 | INR | 119.25 | 120.9 | 118.5 | 118.9 | 118.9 | -1.1 (-0.92%) | 39,080 |
| 21 Jun 2019 | INR | 123.8 | 123.8 | 118.75 | 120 | 120 | +0.95 (+0.80%) | 154,143 |
| 20 Jun 2019 | INR | 118.6 | 120.6 | 114 | 119.05 | 119.05 | -0.2 (-0.17%) | 54,255 |
| 19 Jun 2019 | INR | 118.85 | 121.35 | 118.2 | 119.25 | 119.25 | -0.45 (-0.38%) | 65,951 |
| 18 Jun 2019 | INR | 118.95 | 120.3 | 117.3 | 119.7 | 119.7 | -0.05 (-0.04%) | 80,121 |
| 17 Jun 2019 | INR | 118.25 | 121.65 | 116.3 | 119.75 | 119.75 | +0.25 (+0.21%) | 15,202 |
| 14 Jun 2019 | INR | 119.95 | 123 | 117.05 | 119.5 | 119.5 | -0.5 (-0.42%) | 129,459 |
| 13 Jun 2019 | INR | 110 | 121.9 | 109.05 | 120 | 120 | +11.2 (+10.29%) | 138,724 |
