| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 111.56 | 116.44 | 111.5 | 113.06 | 56.53 | +1.8 (+1.62%) | 902,192 |
| 23 Jul 2019 | INR | 109 | 114 | 107.56 | 111.26 | 55.63 | +2.32 (+2.13%) | 822,920 |
| 22 Jul 2019 | INR | 112.6 | 112.66 | 105.8 | 108.94 | 54.47 | -6.12 (-5.32%) | 1,381,734 |
| 19 Jul 2019 | INR | 117.4 | 118.9 | 111.1 | 115.06 | 57.53 | -1.28 (-1.10%) | 2,243,100 |
| 18 Jul 2019 | INR | 117 | 118.94 | 112.94 | 116.34 | 58.17 | +0.04 (+0.03%) | 1,030,388 |
| 17 Jul 2019 | INR | 114.44 | 116.9 | 114 | 116.3 | 58.15 | +2.74 (+2.41%) | 874,862 |
| 16 Jul 2019 | INR | 117 | 117.16 | 112.8 | 113.56 | 56.78 | -2.1 (-1.82%) | 968,308 |
| 15 Jul 2019 | INR | 114 | 116.76 | 113.56 | 115.66 | 57.83 | +1.96 (+1.72%) | 853,950 |
| 12 Jul 2019 | INR | 108.94 | 116.7 | 108.06 | 113.7 | 56.85 | +5.64 (+5.22%) | 2,623,160 |
| 11 Jul 2019 | INR | 110.4 | 111.4 | 107.5 | 108.06 | 54.03 | -1.44 (-1.32%) | 642,854 |
| 10 Jul 2019 | INR | 109.34 | 112.5 | 108.4 | 109.5 | 54.75 | +0.8 (+0.74%) | 732,778 |
| 9 Jul 2019 | INR | 109.7 | 111.3 | 107.76 | 108.7 | 54.35 | -0.4 (-0.37%) | 726,366 |
| 8 Jul 2019 | INR | 112.7 | 112.7 | 108.5 | 109.1 | 54.55 | -5.2 (-4.55%) | 1,372,668 |
| 5 Jul 2019 | INR | 116.94 | 117.56 | 113.8 | 114.3 | 57.15 | -2.2 (-1.89%) | 543,986 |
| 4 Jul 2019 | INR | 117.2 | 118.8 | 115.8 | 116.5 | 58.25 | -0.7 (-0.60%) | 483,194 |
| 3 Jul 2019 | INR | 117.4 | 119 | 116.3 | 117.2 | 58.6 | -0.2 (-0.17%) | 794,026 |
| 2 Jul 2019 | INR | 120.2 | 120.2 | 116.5 | 117.4 | 58.7 | -1.94 (-1.63%) | 644,274 |
| 1 Jul 2019 | INR | 117.1 | 121.8 | 117.1 | 119.34 | 59.67 | +3.08 (+2.65%) | 1,558,678 |
| 28 Jun 2019 | INR | 119 | 119.66 | 115.8 | 116.26 | 58.13 | -1.8 (-1.52%) | 662,578 |
| 27 Jun 2019 | INR | 117.2 | 121.8 | 115.94 | 118.06 | 59.03 | +1.4 (+1.20%) | 2,427,508 |
| 26 Jun 2019 | INR | 115.8 | 118 | 114.56 | 116.66 | 58.33 | +0.86 (+0.74%) | 711,432 |
| 25 Jun 2019 | INR | 114 | 118.3 | 113.26 | 115.8 | 57.9 | +0.5 (+0.43%) | 861,796 |
| 24 Jun 2019 | INR | 117.5 | 118.8 | 114.5 | 115.3 | 57.65 | -2.26 (-1.92%) | 607,692 |
| 21 Jun 2019 | INR | 118.1 | 122 | 116.34 | 117.56 | 58.78 | -0.54 (-0.46%) | 1,317,526 |
| 20 Jun 2019 | INR | 115 | 119.3 | 110.3 | 118.1 | 59.05 | +4.04 (+3.54%) | 1,562,342 |
| 19 Jun 2019 | INR | 122.7 | 125 | 108.66 | 114.06 | 57.03 | -7.94 (-6.51%) | 1,889,640 |
| 18 Jun 2019 | INR | 126.3 | 126.9 | 121.26 | 122 | 61 | -4.34 (-3.44%) | 712,260 |
| 17 Jun 2019 | INR | 129 | 130.14 | 126 | 126.34 | 63.17 | -2.96 (-2.29%) | 498,410 |
| 14 Jun 2019 | INR | 131.06 | 133.4 | 128 | 129.3 | 64.65 | -1.76 (-1.34%) | 745,102 |
| 13 Jun 2019 | INR | 133.4 | 134.6 | 130.2 | 131.06 | 65.53 | -3 (-2.24%) | 648,656 |
