| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 47.38 | 48.25 | 47.38 | 48 | 16 | +0.48 (+1.01%) | 679,953 |
| 23 Jul 2019 | INR | 47.12 | 47.98 | 47.02 | 47.52 | 15.84 | -0.21 (-0.44%) | 124,941 |
| 22 Jul 2019 | INR | 47.63 | 48.45 | 47 | 47.73 | 15.91 | +0.11 (+0.23%) | 47,784 |
| 19 Jul 2019 | INR | 48.07 | 48.45 | 47.5 | 47.62 | 15.8733 | -0.71 (-1.47%) | 58,995 |
| 18 Jul 2019 | INR | 48.33 | 48.62 | 48.1 | 48.33 | 16.11 | -0.02 (-0.04%) | 87,306 |
| 17 Jul 2019 | INR | 47.68 | 48.63 | 47.68 | 48.35 | 16.1167 | +0.02 (+0.04%) | 451,758 |
| 16 Jul 2019 | INR | 48.33 | 48.95 | 48.27 | 48.33 | 16.11 | -0.04 (-0.08%) | 75,849 |
| 15 Jul 2019 | INR | 47.45 | 48.67 | 47.45 | 48.37 | 16.1233 | 0.0 (0.0%) | 87,072 |
| 12 Jul 2019 | INR | 47.35 | 48.67 | 47.35 | 48.37 | 16.1233 | +0.37 (+0.77%) | 4,107,255 |
| 11 Jul 2019 | INR | 47.5 | 48.33 | 47.17 | 48 | 16 | +0.5 (+1.05%) | 202,800 |
| 10 Jul 2019 | INR | 46.17 | 47.7 | 46.03 | 47.5 | 15.8333 | +1.02 (+2.19%) | 395,742 |
| 9 Jul 2019 | INR | 46.77 | 47.25 | 46.33 | 46.48 | 15.4933 | -0.39 (-0.83%) | 69,777 |
| 8 Jul 2019 | INR | 47.33 | 47.33 | 46.52 | 46.87 | 15.6233 | +0.09 (+0.19%) | 722,904 |
| 5 Jul 2019 | INR | 47.32 | 47.67 | 46.42 | 46.78 | 15.5933 | +0.18 (+0.39%) | 1,381,608 |
| 4 Jul 2019 | INR | 46.42 | 47.65 | 46.28 | 46.6 | 15.5333 | +0.25 (+0.54%) | 200,040 |
| 3 Jul 2019 | INR | 47.33 | 48.65 | 46.23 | 46.35 | 15.45 | -1.45 (-3.03%) | 225,870 |
| 2 Jul 2019 | INR | 47.17 | 48 | 47 | 47.8 | 15.9333 | +0.4 (+0.84%) | 57,441 |
| 1 Jul 2019 | INR | 47.83 | 48.2 | 47.33 | 47.4 | 15.8 | -0.63 (-1.31%) | 58,599 |
| 28 Jun 2019 | INR | 48.65 | 48.65 | 47.67 | 48.03 | 16.01 | -0.02 (-0.04%) | 47,553 |
| 27 Jun 2019 | INR | 48.15 | 48.67 | 47.5 | 48.05 | 16.0167 | -0.1 (-0.21%) | 56,037 |
| 26 Jun 2019 | INR | 47.97 | 48.33 | 47 | 48.15 | 16.05 | +0.18 (+0.38%) | 91,287 |
| 25 Jun 2019 | INR | 47.5 | 48.67 | 47.5 | 47.97 | 15.99 | +0.29 (+0.61%) | 33,099 |
| 24 Jun 2019 | INR | 48.15 | 48.15 | 47.08 | 47.68 | 15.8933 | +0.61 (+1.30%) | 28,017 |
| 21 Jun 2019 | INR | 47.07 | 48.33 | 46.82 | 47.07 | 15.69 | -0.71 (-1.49%) | 296,217 |
| 20 Jun 2019 | INR | 47 | 48.28 | 47 | 47.78 | 15.9267 | +0.73 (+1.55%) | 30,339 |
| 19 Jun 2019 | INR | 48.05 | 48.9 | 46.97 | 47.05 | 15.6833 | -1.35 (-2.79%) | 100,329 |
| 18 Jun 2019 | INR | 49.33 | 49.65 | 48.28 | 48.4 | 16.1333 | -1.05 (-2.12%) | 63,897 |
| 17 Jun 2019 | INR | 49.33 | 51 | 48.03 | 49.45 | 16.4833 | -0.1 (-0.20%) | 525,879 |
| 14 Jun 2019 | INR | 49.67 | 49.85 | 49.18 | 49.55 | 16.5167 | -0.28 (-0.56%) | 16,191 |
| 13 Jun 2019 | INR | 49.37 | 50 | 48.95 | 49.83 | 16.61 | +0.01 (+0.02%) | 59,592 |
