| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | INR | 1,727 | 1,759.95 | 1,706.15 | 1,747.5 | 1,747.5 | +16.85 (+0.97%) | 495,678 |
| 11 Jul 2019 | INR | 1,700 | 1,741.55 | 1,681.6 | 1,730.65 | 1,730.65 | +30.15 (+1.77%) | 478,764 |
| 10 Jul 2019 | INR | 1,666.9 | 1,713 | 1,656 | 1,700.5 | 1,700.5 | +40.9 (+2.46%) | 539,360 |
| 9 Jul 2019 | INR | 1,610.25 | 1,669 | 1,610.1 | 1,659.6 | 1,659.6 | +41 (+2.53%) | 354,760 |
| 8 Jul 2019 | INR | 1,656 | 1,688.55 | 1,605.7 | 1,618.6 | 1,618.6 | -58.05 (-3.46%) | 290,327 |
| 5 Jul 2019 | INR | 1,690.65 | 1,715.7 | 1,654.55 | 1,676.65 | 1,676.65 | -15.2 (-0.90%) | 244,854 |
| 4 Jul 2019 | INR | 1,684.85 | 1,706 | 1,681.6 | 1,691.85 | 1,691.85 | +2.1 (+0.12%) | 307,358 |
| 3 Jul 2019 | INR | 1,685 | 1,699 | 1,673.8 | 1,689.75 | 1,689.75 | +9.25 (+0.55%) | 186,753 |
| 2 Jul 2019 | INR | 1,682 | 1,689.95 | 1,664.55 | 1,680.5 | 1,680.5 | -12.55 (-0.74%) | 199,280 |
| 1 Jul 2019 | INR | 1,682 | 1,702.45 | 1,653 | 1,693.05 | 1,693.05 | +18.3 (+1.09%) | 271,695 |
| 28 Jun 2019 | INR | 1,640 | 1,679 | 1,630.1 | 1,674.75 | 1,674.75 | +38.05 (+2.32%) | 311,414 |
| 27 Jun 2019 | INR | 1,628.3 | 1,645.1 | 1,624.25 | 1,636.7 | 1,636.7 | +2.45 (+0.15%) | 207,063 |
| 26 Jun 2019 | INR | 1,625 | 1,640.6 | 1,615.25 | 1,634.25 | 1,634.25 | +10.1 (+0.62%) | 212,491 |
| 25 Jun 2019 | INR | 1,601 | 1,633.1 | 1,582.05 | 1,624.15 | 1,624.15 | +22.6 (+1.41%) | 333,803 |
| 24 Jun 2019 | INR | 1,604.45 | 1,608.9 | 1,565 | 1,601.55 | 1,601.55 | -3.1 (-0.19%) | 281,342 |
| 21 Jun 2019 | INR | 1,643 | 1,643 | 1,600 | 1,604.65 | 1,604.65 | -35.95 (-2.19%) | 359,317 |
| 20 Jun 2019 | INR | 1,644.95 | 1,645.8 | 1,600.5 | 1,640.6 | 1,640.6 | +1.45 (+0.09%) | 233,606 |
| 19 Jun 2019 | INR | 1,654 | 1,688.4 | 1,625.5 | 1,639.15 | 1,639.15 | -12.25 (-0.74%) | 305,373 |
| 18 Jun 2019 | INR | 1,626 | 1,676.15 | 1,588.35 | 1,651.4 | 1,651.4 | +22 (+1.35%) | 680,865 |
| 17 Jun 2019 | INR | 1,714 | 1,714.95 | 1,619 | 1,629.4 | 1,629.4 | -81.3 (-4.75%) | 642,378 |
| 14 Jun 2019 | INR | 1,728.5 | 1,732.55 | 1,707 | 1,710.7 | 1,710.7 | -14.05 (-0.81%) | 134,698 |
| 13 Jun 2019 | INR | 1,710.5 | 1,730 | 1,704.05 | 1,724.75 | 1,724.75 | +2.45 (+0.14%) | 201,022 |
| 12 Jun 2019 | INR | 1,735.55 | 1,740 | 1,711.35 | 1,722.3 | 1,722.3 | -14.6 (-0.84%) | 170,519 |
| 11 Jun 2019 | INR | 1,765 | 1,765 | 1,720.4 | 1,736.9 | 1,736.9 | -27.1 (-1.54%) | 195,164 |
| 10 Jun 2019 | INR | 1,762 | 1,777 | 1,736.65 | 1,764 | 1,764 | +9.9 (+0.56%) | 256,427 |
| 7 Jun 2019 | INR | 1,747.7 | 1,759.55 | 1,725.9 | 1,754.1 | 1,754.1 | +23.55 (+1.36%) | 362,813 |
| 6 Jun 2019 | INR | 1,780 | 1,790.8 | 1,708.2 | 1,730.55 | 1,730.55 | -46.5 (-2.62%) | 387,699 |
| 4 Jun 2019 | INR | 1,771 | 1,807.7 | 1,765.1 | 1,777.05 | 1,777.05 | -10 (-0.56%) | 411,703 |
| 3 Jun 2019 | INR | 1,786.7 | 1,794.75 | 1,760.1 | 1,787.05 | 1,787.05 | +4.4 (+0.25%) | 227,520 |
| 31 May 2019 | INR | 1,763 | 1,793.45 | 1,753.4 | 1,782.65 | 1,782.65 | +7.8 (+0.44%) | 417,704 |
