| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 1,230.7111 | 1,238.1111 | 1,180.0444 | 1,193.5556 | 537.1003 | -37.156 (-3.02%) | 46,177 |
| 23 Jul 2019 | INR | 1,232.1111 | 1,240 | 1,213.0444 | 1,230.7111 | 553.8203 | -9.733 (-0.78%) | 288,555 |
| 22 Jul 2019 | INR | 1,255 | 1,267.9556 | 1,226.5556 | 1,240.4444 | 558.2003 | -37.711 (-2.95%) | 41,486 |
| 19 Jul 2019 | INR | 1,292.2444 | 1,301 | 1,262.8444 | 1,278.1556 | 575.1703 | -20.555 (-1.58%) | 42,413 |
| 18 Jul 2019 | INR | 1,287 | 1,309 | 1,287 | 1,298.7111 | 584.4203 | +5.311 (+0.41%) | 43,275 |
| 17 Jul 2019 | INR | 1,314.7556 | 1,317.3556 | 1,288 | 1,293.4 | 582.0303 | -11.644 (-0.89%) | 29,262 |
| 16 Jul 2019 | INR | 1,301 | 1,309.9556 | 1,284.0444 | 1,305.0444 | 587.2703 | +20.4 (+1.59%) | 23,366 |
| 15 Jul 2019 | INR | 1,289.7556 | 1,294.9111 | 1,259 | 1,284.6444 | 578.0903 | +8.533 (+0.67%) | 34,008 |
| 12 Jul 2019 | INR | 1,308.1111 | 1,308.9111 | 1,271.2 | 1,276.1111 | 574.2503 | -37.889 (-2.88%) | 44,617 |
| 11 Jul 2019 | INR | 1,338 | 1,344 | 1,300 | 1,314 | 591.3003 | -5.644 (-0.43%) | 20,253 |
| 10 Jul 2019 | INR | 1,294.9556 | 1,334.2 | 1,288.4 | 1,319.6444 | 593.8403 | +27.289 (+2.11%) | 53,902 |
| 9 Jul 2019 | INR | 1,281.2 | 1,318 | 1,277.5556 | 1,292.3556 | 581.5603 | +2.356 (+0.18%) | 109,695 |
| 8 Jul 2019 | INR | 1,305 | 1,311.6444 | 1,283 | 1,290 | 580.5003 | -19.556 (-1.49%) | 27,439 |
| 5 Jul 2019 | INR | 1,329.7556 | 1,334.9111 | 1,304.8444 | 1,309.5556 | 589.3003 | -13.355 (-1.01%) | 36,793 |
| 4 Jul 2019 | INR | 1,346 | 1,346 | 1,315 | 1,322.9111 | 595.3103 | -4.133 (-0.31%) | 28,931 |
| 3 Jul 2019 | INR | 1,345.6444 | 1,350 | 1,320.7111 | 1,327.0444 | 597.1703 | -18.6 (-1.38%) | 107,713 |
| 2 Jul 2019 | INR | 1,345 | 1,349.9111 | 1,330 | 1,345.6444 | 605.5403 | +14.689 (+1.10%) | 97,808 |
| 1 Jul 2019 | INR | 1,337.9111 | 1,347 | 1,328 | 1,330.9556 | 598.9303 | +5.045 (+0.38%) | 29,042 |
| 28 Jun 2019 | INR | 1,330 | 1,339 | 1,317.8 | 1,325.9111 | 596.6603 | +4.955 (+0.38%) | 41,028 |
| 27 Jun 2019 | INR | 1,335 | 1,341 | 1,314.0444 | 1,320.9556 | 594.4303 | -2.444 (-0.18%) | 72,926 |
| 26 Jun 2019 | INR | 1,343 | 1,350 | 1,310.6 | 1,323.4 | 595.5303 | -11.6 (-0.87%) | 68,133 |
| 25 Jun 2019 | INR | 1,320.5111 | 1,340 | 1,305 | 1,335 | 600.7503 | +13.2 (+1.00%) | 49,191 |
| 24 Jun 2019 | INR | 1,296 | 1,333 | 1,296 | 1,321.8 | 594.8103 | +23.6 (+1.82%) | 59,166 |
| 21 Jun 2019 | INR | 1,277.0444 | 1,319 | 1,270 | 1,298.2 | 584.1903 | +22.644 (+1.78%) | 44,355 |
| 20 Jun 2019 | INR | 1,287.2444 | 1,304 | 1,258.6444 | 1,275.5556 | 574.0003 | -5.6 (-0.44%) | 141,724 |
| 19 Jun 2019 | INR | 1,318.1111 | 1,333.3111 | 1,270 | 1,281.1556 | 576.5203 | -21.289 (-1.63%) | 41,948 |
| 18 Jun 2019 | INR | 1,293.7111 | 1,339 | 1,260.5556 | 1,302.4444 | 586.1003 | +15.4 (+1.20%) | 90,211 |
| 17 Jun 2019 | INR | 1,358 | 1,358 | 1,275.6 | 1,287.0444 | 579.1703 | -60.311 (-4.48%) | 59,802 |
| 14 Jun 2019 | INR | 1,312 | 1,357.9111 | 1,310.1111 | 1,347.3556 | 606.3103 | +35.8 (+2.73%) | 96,106 |
| 13 Jun 2019 | INR | 1,344.3111 | 1,344.3111 | 1,300 | 1,311.5556 | 590.2003 | -25.4 (-1.90%) | 29,231 |
