| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 32.35 | 32.75 | 31.8 | 32.25 | 32.25 | +0.1 (+0.31%) | 16,827,494 |
| 24 Jul 2019 | INR | 32.95 | 33.85 | 31.8 | 32.15 | 32.15 | -0.75 (-2.28%) | 30,963,634 |
| 23 Jul 2019 | INR | 33.3 | 33.85 | 32.5 | 32.9 | 32.9 | -0.85 (-2.52%) | 24,191,525 |
| 22 Jul 2019 | INR | 31.75 | 34.2 | 31.05 | 33.75 | 33.75 | +2.2 (+6.97%) | 39,343,337 |
| 19 Jul 2019 | INR | 33.95 | 34.2 | 29.15 | 31.55 | 31.55 | -2.6 (-7.61%) | 55,423,719 |
| 18 Jul 2019 | INR | 32.8 | 34.8 | 32.6 | 34.15 | 34.15 | +1.2 (+3.64%) | 45,620,901 |
| 17 Jul 2019 | INR | 32.8 | 33.65 | 31.85 | 32.95 | 32.95 | 0.0 (0.0%) | 29,808,257 |
| 16 Jul 2019 | INR | 33.4 | 33.9 | 32.55 | 32.95 | 32.95 | +0.05 (+0.15%) | 36,948,764 |
| 15 Jul 2019 | INR | 31.05 | 33.95 | 29.85 | 32.9 | 32.9 | +1.8 (+5.79%) | 53,318,133 |
| 12 Jul 2019 | INR | 30.45 | 32.35 | 30.3 | 31.1 | 31.1 | +0.75 (+2.47%) | 60,382,376 |
| 11 Jul 2019 | INR | 26 | 31.1 | 25.85 | 30.35 | 30.35 | +4.2 (+16.06%) | 67,240,155 |
| 10 Jul 2019 | INR | 28.05 | 28.4 | 25.6 | 26.15 | 26.15 | -1.75 (-6.27%) | 37,696,600 |
| 9 Jul 2019 | INR | 28.1 | 30.15 | 27.4 | 27.9 | 27.9 | -0.4 (-1.41%) | 42,138,711 |
| 8 Jul 2019 | INR | 30 | 30.2 | 27.4 | 28.3 | 28.3 | -2.05 (-6.75%) | 25,561,943 |
| 5 Jul 2019 | INR | 31.7 | 31.95 | 30.05 | 30.35 | 30.35 | -1.2 (-3.80%) | 18,773,400 |
| 4 Jul 2019 | INR | 32.35 | 33.7 | 31 | 31.55 | 31.55 | +0.3 (+0.96%) | 53,358,614 |
| 3 Jul 2019 | INR | 29.5 | 32.15 | 29.4 | 31.25 | 31.25 | +1.5 (+5.04%) | 35,373,655 |
| 2 Jul 2019 | INR | 28.9 | 30.25 | 28.25 | 29.75 | 29.75 | +1 (+3.48%) | 36,358,352 |
| 1 Jul 2019 | INR | 27.1 | 29.35 | 26.45 | 28.75 | 28.75 | +1.7 (+6.28%) | 21,912,952 |
| 28 Jun 2019 | INR | 28.35 | 28.8 | 26.65 | 27.05 | 27.05 | -1.35 (-4.75%) | 27,017,197 |
| 27 Jun 2019 | INR | 27.45 | 28.9 | 27.2 | 28.4 | 28.4 | +1 (+3.65%) | 27,731,140 |
| 26 Jun 2019 | INR | 26.45 | 27.9 | 25.85 | 27.4 | 27.4 | +0.95 (+3.59%) | 29,219,750 |
| 25 Jun 2019 | INR | 26.7 | 26.9 | 25.3 | 26.45 | 26.45 | -0.5 (-1.86%) | 27,654,220 |
| 24 Jun 2019 | INR | 27.5 | 28 | 26.5 | 26.95 | 26.95 | -0.55 (-2.00%) | 18,687,686 |
| 21 Jun 2019 | INR | 28.2 | 28.45 | 27.2 | 27.5 | 27.5 | -0.95 (-3.34%) | 17,885,285 |
| 20 Jun 2019 | INR | 27.3 | 28.8 | 26.7 | 28.45 | 28.45 | +1.3 (+4.79%) | 17,459,273 |
| 19 Jun 2019 | INR | 27.25 | 27.95 | 26.2 | 27.15 | 27.15 | +0.05 (+0.18%) | 17,739,785 |
| 18 Jun 2019 | INR | 28.25 | 29.9 | 25.7 | 27.1 | 27.1 | -1.65 (-5.74%) | 33,240,748 |
| 17 Jun 2019 | INR | 28.65 | 29.15 | 27.5 | 28.75 | 28.75 | +0.1 (+0.35%) | 14,755,869 |
| 14 Jun 2019 | INR | 30.55 | 30.85 | 28.15 | 28.65 | 28.65 | -1.8 (-5.91%) | 23,507,909 |
