| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 47.04 | 47.87 | 46.31 | 46.99 | 46.99 | -0.2 (-0.42%) | 28,420 |
| 23 Jul 2019 | INR | 47.92 | 48.36 | 45.62 | 47.19 | 47.19 | -1.07 (-2.22%) | 22,858 |
| 22 Jul 2019 | INR | 51.78 | 51.78 | 47.87 | 48.26 | 48.26 | -1.96 (-3.90%) | 57,405 |
| 19 Jul 2019 | INR | 54.07 | 54.07 | 49.39 | 50.22 | 50.22 | -1.71 (-3.29%) | 36,881 |
| 18 Jul 2019 | INR | 53.68 | 53.68 | 51.29 | 51.93 | 51.93 | -1.56 (-2.92%) | 54,207 |
| 17 Jul 2019 | INR | 53.05 | 54.47 | 52.76 | 53.49 | 53.49 | -0.24 (-0.45%) | 15,104 |
| 16 Jul 2019 | INR | 55.88 | 56.08 | 52.95 | 53.73 | 53.73 | -2.1 (-3.76%) | 29,181 |
| 15 Jul 2019 | INR | 54.95 | 56.66 | 54.71 | 55.83 | 55.83 | +0.09 (+0.16%) | 11,510 |
| 12 Jul 2019 | INR | 55.93 | 55.98 | 54.32 | 55.74 | 55.74 | +0.88 (+1.60%) | 21,952 |
| 11 Jul 2019 | INR | 55.54 | 56.18 | 53.49 | 54.86 | 54.86 | +0.69 (+1.27%) | 49,941 |
| 10 Jul 2019 | INR | 53.73 | 56.47 | 52.76 | 54.17 | 54.17 | +0.1 (+0.18%) | 27,800 |
| 9 Jul 2019 | INR | 51.93 | 55.1 | 51.88 | 54.07 | 54.07 | +1.27 (+2.41%) | 11,051 |
| 8 Jul 2019 | INR | 56.86 | 56.86 | 50.31 | 52.8 | 52.8 | -4.11 (-7.22%) | 52,369 |
| 5 Jul 2019 | INR | 58.72 | 59.35 | 56.18 | 56.91 | 56.91 | -1.61 (-2.75%) | 18,008 |
| 4 Jul 2019 | INR | 58.32 | 59.59 | 57.45 | 58.52 | 58.52 | -0.15 (-0.26%) | 13,483 |
| 3 Jul 2019 | INR | 57.69 | 59.55 | 57.69 | 58.67 | 58.67 | -0.24 (-0.41%) | 10,293 |
| 2 Jul 2019 | INR | 59.25 | 59.59 | 57.45 | 58.91 | 58.91 | +0.73 (+1.25%) | 31,336 |
| 1 Jul 2019 | INR | 58.72 | 60.43 | 57.98 | 58.18 | 58.18 | +0.25 (+0.43%) | 19,010 |
| 28 Jun 2019 | INR | 58.52 | 58.86 | 57.15 | 57.93 | 57.93 | -0.64 (-1.09%) | 349,541 |
| 27 Jun 2019 | INR | 56.13 | 61.84 | 54.81 | 58.57 | 58.57 | +3.76 (+6.86%) | 501,137 |
| 26 Jun 2019 | INR | 52.76 | 56.08 | 52.51 | 54.81 | 54.81 | +2.54 (+4.86%) | 42,864 |
| 25 Jun 2019 | INR | 50.51 | 53.24 | 50.31 | 52.27 | 52.27 | +1.52 (+3.00%) | 16,852 |
| 24 Jun 2019 | INR | 54.56 | 55.59 | 49.24 | 50.75 | 50.75 | -4.25 (-7.73%) | 45,061 |
| 21 Jun 2019 | INR | 53.73 | 56.18 | 50.95 | 55 | 55 | +2 (+3.77%) | 187,875 |
| 20 Jun 2019 | INR | 49.73 | 54.47 | 47.58 | 53 | 53 | +3.32 (+6.68%) | 70,528 |
| 19 Jun 2019 | INR | 54.42 | 54.71 | 48.21 | 49.68 | 49.68 | -4.15 (-7.71%) | 92,551 |
| 18 Jun 2019 | INR | 56.52 | 56.66 | 53.24 | 53.83 | 53.83 | -1.86 (-3.34%) | 48,979 |
| 17 Jun 2019 | INR | 58.13 | 58.13 | 55.59 | 55.69 | 55.69 | -1.41 (-2.47%) | 21,374 |
| 14 Jun 2019 | INR | 57.01 | 58.42 | 56.18 | 57.1 | 57.1 | -0.15 (-0.26%) | 9,103 |
| 13 Jun 2019 | INR | 57.93 | 58.67 | 56.71 | 57.25 | 57.25 | -1.03 (-1.77%) | 21,098 |
