| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | INR | 1,410 | 1,428 | 1,370 | 1,382.05 | 1,382.05 | -20.75 (-1.48%) | 93,400 |
| 25 Jul 2019 | INR | 1,380 | 1,413.9 | 1,366.1 | 1,402.8 | 1,402.8 | +40.85 (+3.00%) | 445,970 |
| 24 Jul 2019 | INR | 1,381.1 | 1,391.4 | 1,351 | 1,361.95 | 1,361.95 | -13 (-0.95%) | 62,560 |
| 23 Jul 2019 | INR | 1,410 | 1,444.95 | 1,361.85 | 1,374.95 | 1,374.95 | -28.95 (-2.06%) | 236,230 |
| 22 Jul 2019 | INR | 1,419.4 | 1,419.4 | 1,378.35 | 1,403.9 | 1,403.9 | -11.2 (-0.79%) | 45,430 |
| 19 Jul 2019 | INR | 1,461.35 | 1,468.65 | 1,411.05 | 1,415.1 | 1,415.1 | -39 (-2.68%) | 48,360 |
| 18 Jul 2019 | INR | 1,493 | 1,500 | 1,445 | 1,454.1 | 1,454.1 | -35 (-2.35%) | 63,330 |
| 17 Jul 2019 | INR | 1,518.85 | 1,534.4 | 1,481 | 1,489.1 | 1,489.1 | -31.35 (-2.06%) | 112,520 |
| 16 Jul 2019 | INR | 1,496.75 | 1,524.95 | 1,477.55 | 1,520.45 | 1,520.45 | +23.7 (+1.58%) | 38,680 |
| 15 Jul 2019 | INR | 1,502.4 | 1,510 | 1,488.1 | 1,496.75 | 1,496.75 | -4.1 (-0.27%) | 42,650 |
| 12 Jul 2019 | INR | 1,517.9 | 1,517.9 | 1,486 | 1,500.85 | 1,500.85 | -7.1 (-0.47%) | 38,780 |
| 11 Jul 2019 | INR | 1,521 | 1,535 | 1,503.1 | 1,507.95 | 1,507.95 | -6.25 (-0.41%) | 27,520 |
| 10 Jul 2019 | INR | 1,524 | 1,549.2 | 1,486.55 | 1,514.2 | 1,514.2 | -17.4 (-1.14%) | 62,000 |
| 9 Jul 2019 | INR | 1,485.1 | 1,558 | 1,474.5 | 1,531.6 | 1,531.6 | +49.4 (+3.33%) | 202,270 |
| 8 Jul 2019 | INR | 1,546 | 1,575 | 1,457.1 | 1,482.2 | 1,482.2 | -59.75 (-3.87%) | 125,000 |
| 5 Jul 2019 | INR | 1,661.5 | 1,670 | 1,521.1 | 1,541.95 | 1,541.95 | -110.05 (-6.66%) | 228,920 |
| 4 Jul 2019 | INR | 1,608 | 1,665 | 1,605 | 1,652 | 1,652 | +44.25 (+2.75%) | 184,960 |
| 3 Jul 2019 | INR | 1,607.95 | 1,615.45 | 1,600 | 1,607.75 | 1,607.75 | +7.3 (+0.46%) | 58,490 |
| 2 Jul 2019 | INR | 1,610 | 1,614 | 1,596.55 | 1,600.45 | 1,600.45 | -0.9 (-0.06%) | 63,950 |
| 1 Jul 2019 | INR | 1,600.1 | 1,632.3 | 1,586.45 | 1,601.35 | 1,601.35 | -1.1 (-0.07%) | 155,520 |
| 28 Jun 2019 | INR | 1,590 | 1,617.7 | 1,588 | 1,602.45 | 1,602.45 | -0.4 (-0.02%) | 53,810 |
| 27 Jun 2019 | INR | 1,600 | 1,640 | 1,588 | 1,602.85 | 1,602.85 | +1.35 (+0.08%) | 176,110 |
| 26 Jun 2019 | INR | 1,557.05 | 1,609 | 1,551 | 1,601.5 | 1,601.5 | +42.45 (+2.72%) | 138,270 |
| 25 Jun 2019 | INR | 1,564 | 1,568 | 1,540.9 | 1,559.05 | 1,559.05 | -1.85 (-0.12%) | 27,460 |
| 24 Jun 2019 | INR | 1,560.15 | 1,573 | 1,550 | 1,560.9 | 1,560.9 | +1.85 (+0.12%) | 73,030 |
| 21 Jun 2019 | INR | 1,566 | 1,577.5 | 1,531.1 | 1,559.05 | 1,559.05 | -7.9 (-0.50%) | 109,090 |
| 20 Jun 2019 | INR | 1,555.9 | 1,576.3 | 1,535 | 1,566.95 | 1,566.95 | +12.5 (+0.80%) | 38,380 |
| 19 Jun 2019 | INR | 1,543 | 1,563.95 | 1,540 | 1,554.45 | 1,554.45 | +14.85 (+0.96%) | 59,630 |
| 18 Jun 2019 | INR | 1,538.9 | 1,547 | 1,531 | 1,539.6 | 1,539.6 | +5.9 (+0.38%) | 51,600 |
| 17 Jun 2019 | INR | 1,512.95 | 1,540 | 1,509.65 | 1,533.7 | 1,533.7 | +22.25 (+1.47%) | 97,240 |
