| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 34.4 | 34.4 | 33.45 | 34.05 | 34.05 | +0.2 (+0.59%) | 28,704 |
| 22 Jul 2019 | INR | 33.15 | 34.3 | 32.05 | 33.85 | 33.85 | +1.3 (+3.99%) | 70,062 |
| 19 Jul 2019 | INR | 33.95 | 33.95 | 32.2 | 32.55 | 32.55 | -0.9 (-2.69%) | 58,986 |
| 18 Jul 2019 | INR | 34 | 34.5 | 33.35 | 33.45 | 33.45 | -0.65 (-1.91%) | 23,137 |
| 17 Jul 2019 | INR | 33.95 | 34.6 | 33.25 | 34.1 | 34.1 | +0.6 (+1.79%) | 50,765 |
| 16 Jul 2019 | INR | 33.8 | 33.9 | 33 | 33.5 | 33.5 | +0.35 (+1.06%) | 38,671 |
| 15 Jul 2019 | INR | 34 | 34.25 | 33 | 33.15 | 33.15 | -0.2 (-0.60%) | 33,523 |
| 12 Jul 2019 | INR | 34.35 | 34.35 | 33.25 | 33.35 | 33.35 | -0.3 (-0.89%) | 28,967 |
| 11 Jul 2019 | INR | 34.3 | 34.6 | 33.45 | 33.65 | 33.65 | -0.25 (-0.74%) | 26,987 |
| 10 Jul 2019 | INR | 34.55 | 34.55 | 33.6 | 33.9 | 33.9 | +0.05 (+0.15%) | 19,916 |
| 9 Jul 2019 | INR | 33.95 | 34.6 | 32.25 | 33.85 | 33.85 | +0.55 (+1.65%) | 52,006 |
| 8 Jul 2019 | INR | 34 | 34.9 | 32.9 | 33.3 | 33.3 | -1.15 (-3.34%) | 53,743 |
| 5 Jul 2019 | INR | 34.6 | 35.45 | 34.2 | 34.45 | 34.45 | -0.5 (-1.43%) | 30,129 |
| 4 Jul 2019 | INR | 36.25 | 36.25 | 34.9 | 34.95 | 34.95 | -0.3 (-0.85%) | 25,594 |
| 3 Jul 2019 | INR | 34.25 | 36.35 | 33.9 | 35.25 | 35.25 | +1.25 (+3.68%) | 100,165 |
| 2 Jul 2019 | INR | 34.3 | 34.3 | 33.55 | 34 | 34 | -0.05 (-0.15%) | 22,331 |
| 1 Jul 2019 | INR | 35.35 | 35.35 | 33.5 | 34.05 | 34.05 | -0.5 (-1.45%) | 67,529 |
| 28 Jun 2019 | INR | 35.3 | 35.3 | 34.25 | 34.55 | 34.55 | -0.3 (-0.86%) | 40,560 |
| 27 Jun 2019 | INR | 35.85 | 35.85 | 34.65 | 34.85 | 34.85 | -0.2 (-0.57%) | 23,980 |
| 26 Jun 2019 | INR | 34.4 | 35.4 | 34.1 | 35.05 | 35.05 | +1 (+2.94%) | 43,192 |
| 25 Jun 2019 | INR | 33.4 | 34.5 | 33.4 | 34.05 | 34.05 | +0.1 (+0.29%) | 30,452 |
| 24 Jun 2019 | INR | 34.25 | 35 | 33.7 | 33.95 | 33.95 | -0.3 (-0.88%) | 34,557 |
| 21 Jun 2019 | INR | 35.6 | 35.6 | 34.1 | 34.25 | 34.25 | -0.45 (-1.30%) | 39,781 |
| 20 Jun 2019 | INR | 34.6 | 35.4 | 33.65 | 34.7 | 34.7 | +0.8 (+2.36%) | 49,510 |
| 19 Jun 2019 | INR | 35.05 | 35.05 | 33.3 | 33.9 | 33.9 | -0.45 (-1.31%) | 45,371 |
| 18 Jun 2019 | INR | 35.5 | 35.5 | 34.2 | 34.35 | 34.35 | +0.05 (+0.15%) | 37,944 |
| 17 Jun 2019 | INR | 35.05 | 36.4 | 34.05 | 34.3 | 34.3 | -0.85 (-2.42%) | 38,100 |
| 14 Jun 2019 | INR | 36.5 | 36.5 | 35.05 | 35.15 | 35.15 | -0.35 (-0.99%) | 32,671 |
| 13 Jun 2019 | INR | 36 | 36.3 | 35.15 | 35.5 | 35.5 | -0.6 (-1.66%) | 31,248 |
| 12 Jun 2019 | INR | 37 | 37 | 36 | 36.1 | 36.1 | -0.05 (-0.14%) | 31,236 |
