| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 49.5 | 49.75 | 46 | 46.2 | 46.2 | -1.45 (-3.04%) | 25,579 |
| 23 Jul 2019 | INR | 47.6 | 48.5 | 46.9 | 47.65 | 47.65 | -0.45 (-0.94%) | 17,503 |
| 22 Jul 2019 | INR | 49 | 49.4 | 46.8 | 48.1 | 48.1 | -1.05 (-2.14%) | 39,297 |
| 19 Jul 2019 | INR | 51.55 | 52 | 48.9 | 49.15 | 49.15 | -2.4 (-4.66%) | 34,434 |
| 18 Jul 2019 | INR | 52.85 | 53.65 | 51.25 | 51.55 | 51.55 | -1.9 (-3.55%) | 33,794 |
| 17 Jul 2019 | INR | 52 | 54.5 | 51.9 | 53.45 | 53.45 | +0.6 (+1.14%) | 26,207 |
| 16 Jul 2019 | INR | 54 | 56 | 52.2 | 52.85 | 52.85 | -1.7 (-3.12%) | 31,500 |
| 15 Jul 2019 | INR | 56.8 | 57.15 | 53.2 | 54.55 | 54.55 | -2.25 (-3.96%) | 26,011 |
| 12 Jul 2019 | INR | 57 | 57.6 | 55.9 | 56.8 | 56.8 | +0.05 (+0.09%) | 19,836 |
| 11 Jul 2019 | INR | 56.7 | 58 | 56.15 | 56.75 | 56.75 | +0.05 (+0.09%) | 15,268 |
| 10 Jul 2019 | INR | 56.8 | 59.5 | 56.3 | 56.7 | 56.7 | -0.7 (-1.22%) | 18,068 |
| 9 Jul 2019 | INR | 58 | 58.2 | 56.35 | 57.4 | 57.4 | +0.05 (+0.09%) | 17,919 |
| 8 Jul 2019 | INR | 60.2 | 61.4 | 55.55 | 57.35 | 57.35 | -2.75 (-4.58%) | 47,448 |
| 5 Jul 2019 | INR | 59.35 | 61.45 | 59.35 | 60.1 | 60.1 | -0.2 (-0.33%) | 28,906 |
| 4 Jul 2019 | INR | 61.3 | 62.2 | 60.1 | 60.3 | 60.3 | -1.25 (-2.03%) | 17,480 |
| 3 Jul 2019 | INR | 61.8 | 62.1 | 61 | 61.55 | 61.55 | +0.15 (+0.24%) | 12,968 |
| 2 Jul 2019 | INR | 60.65 | 62.2 | 60.15 | 61.4 | 61.4 | +0.85 (+1.40%) | 14,589 |
| 1 Jul 2019 | INR | 61.05 | 61.6 | 60.4 | 60.55 | 60.55 | -0.5 (-0.82%) | 18,451 |
| 28 Jun 2019 | INR | 63 | 64.1 | 60.2 | 61.05 | 61.05 | -1.85 (-2.94%) | 25,955 |
| 27 Jun 2019 | INR | 59.15 | 64.55 | 59.15 | 62.9 | 62.9 | +3.1 (+5.18%) | 63,323 |
| 26 Jun 2019 | INR | 58.2 | 61.2 | 58.2 | 59.8 | 59.8 | +1.05 (+1.79%) | 17,214 |
| 25 Jun 2019 | INR | 58.2 | 59.9 | 58.15 | 58.75 | 58.75 | -0.2 (-0.34%) | 9,669 |
| 24 Jun 2019 | INR | 60.3 | 60.4 | 58.7 | 58.95 | 58.95 | -0.6 (-1.01%) | 10,893 |
| 21 Jun 2019 | INR | 58.2 | 61 | 58.2 | 59.55 | 59.55 | -0.95 (-1.57%) | 25,880 |
| 20 Jun 2019 | INR | 57.1 | 61.5 | 55.6 | 60.5 | 60.5 | +2.4 (+4.13%) | 27,177 |
| 19 Jun 2019 | INR | 60.9 | 60.9 | 57.1 | 58.1 | 58.1 | -1.85 (-3.09%) | 24,053 |
| 18 Jun 2019 | INR | 60 | 61.3 | 58.85 | 59.95 | 59.95 | +1 (+1.70%) | 32,605 |
| 17 Jun 2019 | INR | 60.55 | 63.4 | 58.6 | 58.95 | 58.95 | -1.6 (-2.64%) | 24,283 |
| 14 Jun 2019 | INR | 62.85 | 63.6 | 60 | 60.55 | 60.55 | -1 (-1.62%) | 33,575 |
| 13 Jun 2019 | INR | 62.35 | 63.5 | 60.55 | 61.55 | 61.55 | -0.9 (-1.44%) | 21,161 |
