| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 1,169.75 | 1,180.85 | 1,126.9 | 1,136.1 | 1,136.1 | -13.7 (-1.19%) | 3,570 |
| 23 Jul 2019 | INR | 1,100.1 | 1,165 | 1,100.1 | 1,149.8 | 1,149.8 | +48.05 (+4.36%) | 4,985 |
| 22 Jul 2019 | INR | 1,155.2 | 1,177.65 | 1,100 | 1,101.75 | 1,101.75 | -75.9 (-6.45%) | 9,728 |
| 19 Jul 2019 | INR | 1,204.4 | 1,205.3 | 1,151.4 | 1,177.65 | 1,177.65 | -26.6 (-2.21%) | 5,040 |
| 18 Jul 2019 | INR | 1,200.1 | 1,212.75 | 1,194.3 | 1,204.25 | 1,204.25 | +4.05 (+0.34%) | 4,347 |
| 17 Jul 2019 | INR | 1,176.35 | 1,205 | 1,173.55 | 1,200.2 | 1,200.2 | +21.25 (+1.80%) | 16,410 |
| 16 Jul 2019 | INR | 1,185.45 | 1,206.1 | 1,170 | 1,178.95 | 1,178.95 | -6.5 (-0.55%) | 32,136 |
| 15 Jul 2019 | INR | 1,221 | 1,269.95 | 1,182.85 | 1,185.45 | 1,185.45 | +2.6 (+0.22%) | 5,414 |
| 12 Jul 2019 | INR | 1,205.05 | 1,217.95 | 1,174.25 | 1,182.85 | 1,182.85 | -23.1 (-1.92%) | 15,169 |
| 11 Jul 2019 | INR | 1,239.4 | 1,239.45 | 1,193.85 | 1,205.95 | 1,205.95 | +2.45 (+0.20%) | 18,226 |
| 10 Jul 2019 | INR | 1,210 | 1,220 | 1,187 | 1,203.5 | 1,203.5 | -9.1 (-0.75%) | 107,716 |
| 9 Jul 2019 | INR | 1,243.15 | 1,247.9 | 1,203.25 | 1,212.6 | 1,212.6 | -31.75 (-2.55%) | 3,147 |
| 8 Jul 2019 | INR | 1,230 | 1,248 | 1,227 | 1,244.35 | 1,244.35 | +11.45 (+0.93%) | 3,296 |
| 5 Jul 2019 | INR | 1,230 | 1,270 | 1,230 | 1,232.9 | 1,232.9 | -15.15 (-1.21%) | 14,289 |
| 4 Jul 2019 | INR | 1,220.9 | 1,255 | 1,220.9 | 1,248.05 | 1,248.05 | +23.25 (+1.90%) | 3,363 |
| 3 Jul 2019 | INR | 1,215 | 1,230 | 1,215 | 1,224.8 | 1,224.8 | +13.6 (+1.12%) | 2,507 |
| 2 Jul 2019 | INR | 1,229 | 1,231.15 | 1,210.1 | 1,211.2 | 1,211.2 | -11.9 (-0.97%) | 2,290 |
| 1 Jul 2019 | INR | 1,222.7 | 1,232 | 1,212.85 | 1,223.1 | 1,223.1 | +0.4 (+0.03%) | 1,481 |
| 28 Jun 2019 | INR | 1,210.45 | 1,230 | 1,210.45 | 1,222.7 | 1,222.7 | +12.2 (+1.01%) | 2,158 |
| 27 Jun 2019 | INR | 1,230 | 1,247.95 | 1,210 | 1,210.5 | 1,210.5 | -1.15 (-0.09%) | 4,228 |
| 26 Jun 2019 | INR | 1,201.15 | 1,219.95 | 1,201 | 1,211.65 | 1,211.65 | +8.5 (+0.71%) | 1,303 |
| 25 Jun 2019 | INR | 1,215 | 1,222 | 1,201 | 1,203.15 | 1,203.15 | -3.05 (-0.25%) | 2,862 |
| 24 Jun 2019 | INR | 1,228.7 | 1,229.9 | 1,195 | 1,206.2 | 1,206.2 | -20.95 (-1.71%) | 2,410 |
| 21 Jun 2019 | INR | 1,209.95 | 1,230 | 1,203 | 1,227.15 | 1,227.15 | +17.85 (+1.48%) | 1,435 |
| 20 Jun 2019 | INR | 1,210.05 | 1,218.75 | 1,201.1 | 1,209.3 | 1,209.3 | -9.4 (-0.77%) | 4,264 |
| 19 Jun 2019 | INR | 1,210.8 | 1,238.75 | 1,205.6 | 1,218.7 | 1,218.7 | +2.75 (+0.23%) | 12,927 |
| 18 Jun 2019 | INR | 1,191.05 | 1,225 | 1,191.05 | 1,215.95 | 1,215.95 | +4.8 (+0.40%) | 7,729 |
| 17 Jun 2019 | INR | 1,210 | 1,220 | 1,201 | 1,211.15 | 1,211.15 | -6 (-0.49%) | 6,312 |
| 14 Jun 2019 | INR | 1,206.6 | 1,220 | 1,206.6 | 1,217.15 | 1,217.15 | +10.55 (+0.87%) | 14,725 |
| 13 Jun 2019 | INR | 1,208.6 | 1,223 | 1,193.15 | 1,206.6 | 1,206.6 | -2 (-0.17%) | 4,597 |
