| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 1,101 | 1,110 | 1,081.25 | 1,087.4 | 1,087.4 | -11.75 (-1.07%) | 1,732,174 |
| 23 Jul 2019 | INR | 1,090 | 1,109.9 | 1,086.4 | 1,099.15 | 1,099.15 | +13.6 (+1.25%) | 2,527,679 |
| 22 Jul 2019 | INR | 1,087.9 | 1,092 | 1,062.1 | 1,085.55 | 1,085.55 | -5.5 (-0.50%) | 2,341,863 |
| 19 Jul 2019 | INR | 1,090 | 1,103 | 1,077.95 | 1,091.05 | 1,091.05 | +11.05 (+1.02%) | 3,302,082 |
| 18 Jul 2019 | INR | 1,105 | 1,106.5 | 1,056.2 | 1,080 | 1,080 | -29.9 (-2.69%) | 3,482,208 |
| 17 Jul 2019 | INR | 1,110.25 | 1,118 | 1,105.3 | 1,109.9 | 1,109.9 | -4.85 (-0.44%) | 2,538,956 |
| 16 Jul 2019 | INR | 1,092 | 1,118 | 1,082.55 | 1,114.75 | 1,114.75 | +25.35 (+2.33%) | 2,457,767 |
| 15 Jul 2019 | INR | 1,110 | 1,110.05 | 1,077.35 | 1,089.4 | 1,089.4 | -11.8 (-1.07%) | 2,563,929 |
| 12 Jul 2019 | INR | 1,104 | 1,129 | 1,090 | 1,101.2 | 1,101.2 | +4.2 (+0.38%) | 4,845,853 |
| 11 Jul 2019 | INR | 1,109 | 1,115.65 | 1,071.4 | 1,097 | 1,097 | -4.2 (-0.38%) | 5,179,244 |
| 10 Jul 2019 | INR | 1,103 | 1,125 | 1,088.35 | 1,101.2 | 1,101.2 | +2.25 (+0.20%) | 6,366,343 |
| 9 Jul 2019 | INR | 1,175 | 1,175 | 1,073 | 1,098.95 | 1,098.95 | -153.5 (-12.26%) | 22,143,587 |
| 8 Jul 2019 | INR | 1,260 | 1,270.9 | 1,245.7 | 1,252.45 | 1,252.45 | -25.65 (-2.01%) | 2,308,725 |
| 5 Jul 2019 | INR | 1,283.5 | 1,300.55 | 1,249.7 | 1,278.1 | 1,278.1 | -12.25 (-0.95%) | 3,015,054 |
| 4 Jul 2019 | INR | 1,321.8 | 1,321.8 | 1,286 | 1,290.35 | 1,290.35 | -38.1 (-2.87%) | 2,901,447 |
| 3 Jul 2019 | INR | 1,329.55 | 1,333.5 | 1,316.5 | 1,328.45 | 1,328.45 | +4.45 (+0.34%) | 1,351,543 |
| 2 Jul 2019 | INR | 1,325 | 1,332.2 | 1,310.5 | 1,324 | 1,324 | +0.8 (+0.06%) | 1,397,406 |
| 1 Jul 2019 | INR | 1,330.1 | 1,340.9 | 1,321.15 | 1,323.2 | 1,323.2 | -11.5 (-0.86%) | 1,554,897 |
| 28 Jun 2019 | INR | 1,325 | 1,337.05 | 1,318 | 1,334.7 | 1,334.7 | +5.5 (+0.41%) | 1,345,592 |
| 27 Jun 2019 | INR | 1,309.1 | 1,332.7 | 1,306.75 | 1,329.2 | 1,329.2 | +20.15 (+1.54%) | 1,841,074 |
| 26 Jun 2019 | INR | 1,312.6 | 1,322.9 | 1,306.65 | 1,309.05 | 1,309.05 | -9.1 (-0.69%) | 1,335,984 |
| 25 Jun 2019 | INR | 1,309 | 1,320.85 | 1,296.05 | 1,318.15 | 1,318.15 | +18.1 (+1.39%) | 1,955,640 |
| 24 Jun 2019 | INR | 1,302 | 1,307.4 | 1,291.05 | 1,300.05 | 1,300.05 | +7.7 (+0.60%) | 1,419,605 |
| 21 Jun 2019 | INR | 1,306 | 1,317 | 1,288.25 | 1,292.35 | 1,292.35 | -14.25 (-1.09%) | 2,640,376 |
| 20 Jun 2019 | INR | 1,274.5 | 1,308.95 | 1,266.05 | 1,306.6 | 1,306.6 | +31.5 (+2.47%) | 1,693,438 |
| 19 Jun 2019 | INR | 1,280 | 1,288 | 1,257.65 | 1,275.1 | 1,275.1 | +17.6 (+1.40%) | 1,650,715 |
| 18 Jun 2019 | INR | 1,256.05 | 1,261 | 1,235 | 1,257.5 | 1,257.5 | +1.45 (+0.12%) | 1,845,151 |
| 17 Jun 2019 | INR | 1,286 | 1,292.55 | 1,248.5 | 1,256.05 | 1,256.05 | -25.85 (-2.02%) | 2,057,502 |
| 14 Jun 2019 | INR | 1,296.05 | 1,297.95 | 1,277.1 | 1,281.9 | 1,281.9 | -13.55 (-1.05%) | 874,483 |
| 13 Jun 2019 | INR | 1,283 | 1,298.25 | 1,276.4 | 1,295.45 | 1,295.45 | +6.6 (+0.51%) | 1,734,153 |
