| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | INR | 79.4 | 80.9 | 79.2 | 79.85 | 79.85 | +0.45 (+0.57%) | 45,027 |
| 28 Jun 2019 | INR | 80.15 | 81.35 | 78.45 | 79.4 | 79.4 | -1.25 (-1.55%) | 99,800 |
| 27 Jun 2019 | INR | 78 | 81.35 | 78 | 80.65 | 80.65 | +1.6 (+2.02%) | 87,817 |
| 26 Jun 2019 | INR | 76.1 | 79.95 | 76.1 | 79.05 | 79.05 | +2 (+2.60%) | 91,645 |
| 25 Jun 2019 | INR | 77.15 | 77.7 | 74 | 77.05 | 77.05 | -0.65 (-0.84%) | 127,978 |
| 24 Jun 2019 | INR | 79.3 | 79.3 | 76.85 | 77.7 | 77.7 | -1.6 (-2.02%) | 70,383 |
| 21 Jun 2019 | INR | 74.95 | 80.2 | 74 | 79.3 | 79.3 | +4.35 (+5.80%) | 193,202 |
| 20 Jun 2019 | INR | 73.2 | 75 | 72.85 | 74.95 | 74.95 | +0.95 (+1.28%) | 111,451 |
| 19 Jun 2019 | INR | 74.95 | 76.35 | 73.15 | 74 | 74 | -0.35 (-0.47%) | 205,865 |
| 18 Jun 2019 | INR | 76.15 | 77.75 | 73.45 | 74.35 | 74.35 | -2.75 (-3.57%) | 189,328 |
| 17 Jun 2019 | INR | 78.05 | 78.9 | 76.5 | 77.1 | 77.1 | -2.4 (-3.02%) | 89,379 |
| 14 Jun 2019 | INR | 79.2 | 80.7 | 79.05 | 79.5 | 79.5 | -0.55 (-0.69%) | 55,771 |
| 13 Jun 2019 | INR | 81.4 | 81.65 | 79.15 | 80.05 | 80.05 | -1.6 (-1.96%) | 166,656 |
| 12 Jun 2019 | INR | 81.4 | 82.8 | 81.05 | 81.65 | 81.65 | +0.25 (+0.31%) | 113,122 |
| 11 Jun 2019 | INR | 82.5 | 82.5 | 80.75 | 81.4 | 81.4 | -0.8 (-0.97%) | 172,542 |
| 10 Jun 2019 | INR | 83.5 | 84.6 | 81.95 | 82.2 | 82.2 | -1 (-1.20%) | 115,694 |
| 7 Jun 2019 | INR | 84 | 84.55 | 82.5 | 83.2 | 83.2 | -0.65 (-0.78%) | 89,706 |
| 6 Jun 2019 | INR | 84.15 | 84.7 | 83.55 | 83.85 | 83.85 | -0.3 (-0.36%) | 137,325 |
| 4 Jun 2019 | INR | 85 | 85.8 | 84 | 84.15 | 84.15 | -0.65 (-0.77%) | 58,981 |
| 3 Jun 2019 | INR | 84.15 | 85.9 | 84.15 | 84.8 | 84.8 | -0.3 (-0.35%) | 73,094 |
| 31 May 2019 | INR | 88 | 88.35 | 84.7 | 85.1 | 85.1 | -1.8 (-2.07%) | 182,680 |
| 30 May 2019 | INR | 85.1 | 87.9 | 85.1 | 86.9 | 86.9 | +1.8 (+2.12%) | 164,621 |
| 29 May 2019 | INR | 87.5 | 88 | 84.5 | 85.1 | 85.1 | -2.4 (-2.74%) | 131,228 |
| 28 May 2019 | INR | 86.6 | 89.05 | 84 | 87.5 | 87.5 | +1.55 (+1.80%) | 229,448 |
| 27 May 2019 | INR | 79.5 | 86.9 | 79.5 | 85.95 | 85.95 | +6.4 (+8.05%) | 408,351 |
| 24 May 2019 | INR | 78.35 | 81.15 | 77.6 | 79.55 | 79.55 | +1.75 (+2.25%) | 278,274 |
| 23 May 2019 | INR | 77.8 | 79.8 | 77.35 | 77.8 | 77.8 | +0.75 (+0.97%) | 158,376 |
| 22 May 2019 | INR | 77.4 | 77.7 | 76.4 | 77.05 | 77.05 | +0.1 (+0.13%) | 83,646 |
| 21 May 2019 | INR | 77.9 | 78.4 | 76.5 | 76.95 | 76.95 | -0.25 (-0.32%) | 144,181 |
| 20 May 2019 | INR | 76.95 | 78 | 75.6 | 77.2 | 77.2 | +2.85 (+3.83%) | 657,023 |
