| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | INR | 72.5 | 73.9 | 68.9 | 70.7 | 70.7 | -2.25 (-3.08%) | 466,860 |
| 4 Jul 2019 | INR | 73.9 | 73.9 | 72.05 | 72.95 | 72.95 | -0.2 (-0.27%) | 313,920 |
| 3 Jul 2019 | INR | 73.5 | 74 | 71.7 | 73.15 | 73.15 | -0.35 (-0.48%) | 477,960 |
| 2 Jul 2019 | INR | 73.55 | 74.8 | 72.9 | 73.5 | 73.5 | +0.45 (+0.62%) | 662,620 |
| 1 Jul 2019 | INR | 73.05 | 73.95 | 71.75 | 73.05 | 73.05 | +0.45 (+0.62%) | 247,450 |
| 28 Jun 2019 | INR | 73 | 73.75 | 71.1 | 72.6 | 72.6 | -0.8 (-1.09%) | 407,900 |
| 27 Jun 2019 | INR | 71 | 74.8 | 71 | 73.4 | 73.4 | +4.5 (+6.53%) | 1,700,000 |
| 26 Jun 2019 | INR | 65.45 | 70.05 | 65.1 | 68.9 | 68.9 | +3.2 (+4.87%) | 761,520 |
| 25 Jun 2019 | INR | 66.3 | 66.6 | 65.05 | 65.7 | 65.7 | -0.95 (-1.43%) | 386,360 |
| 24 Jun 2019 | INR | 65.3 | 68.25 | 64.85 | 66.65 | 66.65 | +1.35 (+2.07%) | 869,640 |
| 21 Jun 2019 | INR | 60.25 | 66.5 | 57.5 | 65.3 | 65.3 | +5.55 (+9.29%) | 1,840,000 |
| 20 Jun 2019 | INR | 56.9 | 60.4 | 52.7 | 59.75 | 59.75 | +2.7 (+4.73%) | 1,420,000 |
| 19 Jun 2019 | INR | 66 | 66.95 | 56.2 | 57.05 | 57.05 | -8.75 (-13.30%) | 1,480,000 |
| 18 Jun 2019 | INR | 67.9 | 68.15 | 64.6 | 65.8 | 65.8 | -1.75 (-2.59%) | 478,800 |
| 17 Jun 2019 | INR | 69.45 | 70 | 67 | 67.55 | 67.55 | -1.55 (-2.24%) | 490,280 |
| 14 Jun 2019 | INR | 70.7 | 70.95 | 68.6 | 69.1 | 69.1 | -1.1 (-1.57%) | 339,890 |
| 13 Jun 2019 | INR | 71.3 | 71.7 | 69.05 | 70.2 | 70.2 | -1.1 (-1.54%) | 444,030 |
| 12 Jun 2019 | INR | 70.7 | 72.8 | 69 | 71.3 | 71.3 | +0.8 (+1.13%) | 575,260 |
| 11 Jun 2019 | INR | 71.5 | 71.8 | 69.1 | 70.5 | 70.5 | -0.65 (-0.91%) | 421,060 |
| 10 Jun 2019 | INR | 72.15 | 72.95 | 70.7 | 71.15 | 71.15 | -0.75 (-1.04%) | 352,690 |
| 7 Jun 2019 | INR | 72.9 | 73.9 | 71.3 | 71.9 | 71.9 | -0.6 (-0.83%) | 581,490 |
| 6 Jun 2019 | INR | 75.8 | 76.05 | 71.8 | 72.5 | 72.5 | -2.8 (-3.72%) | 1,670,000 |
| 4 Jun 2019 | INR | 75.8 | 77.65 | 74.9 | 75.3 | 75.3 | -0.75 (-0.99%) | 603,410 |
| 3 Jun 2019 | INR | 77.5 | 77.75 | 75.8 | 76.05 | 76.05 | -2 (-2.56%) | 497,600 |
| 31 May 2019 | INR | 80.55 | 80.8 | 77.5 | 78.05 | 78.05 | -2.6 (-3.22%) | 595,450 |
| 30 May 2019 | INR | 83.6 | 84.5 | 80.25 | 80.65 | 80.65 | -2.9 (-3.47%) | 816,660 |
| 29 May 2019 | INR | 85.7 | 87.25 | 83.1 | 83.55 | 83.55 | +2.8 (+3.47%) | 4,140,000 |
| 28 May 2019 | INR | 82.55 | 84 | 79.5 | 80.75 | 80.75 | -1.15 (-1.40%) | 1,070,000 |
| 27 May 2019 | INR | 77.6 | 83.4 | 77.1 | 81.9 | 81.9 | +4.65 (+6.02%) | 1,400,000 |
| 24 May 2019 | INR | 76.1 | 78.85 | 76 | 77.25 | 77.25 | +1.2 (+1.58%) | 795,720 |
