| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 75 | 75.5 | 71.8 | 72.4 | 72.4 | -2.25 (-3.01%) | 8,461,147 |
| 22 Jul 2019 | INR | 74 | 75.25 | 73.05 | 74.65 | 74.65 | +0.75 (+1.01%) | 8,868,318 |
| 19 Jul 2019 | INR | 75.3 | 75.9 | 73.2 | 73.9 | 73.9 | -1.05 (-1.40%) | 6,134,692 |
| 18 Jul 2019 | INR | 77.5 | 78.05 | 74.4 | 74.95 | 74.95 | -2.45 (-3.17%) | 8,506,491 |
| 17 Jul 2019 | INR | 77.45 | 78.6 | 76.1 | 77.4 | 77.4 | -0.15 (-0.19%) | 8,344,571 |
| 16 Jul 2019 | INR | 74.6 | 77.8 | 74.5 | 77.55 | 77.55 | +2.85 (+3.82%) | 7,752,075 |
| 15 Jul 2019 | INR | 78.65 | 78.75 | 74.1 | 74.7 | 74.7 | -3.85 (-4.90%) | 10,650,978 |
| 12 Jul 2019 | INR | 78.05 | 79.4 | 77.4 | 78.55 | 78.55 | +0.1 (+0.13%) | 6,753,009 |
| 11 Jul 2019 | INR | 77.5 | 78.8 | 76.5 | 78.45 | 78.45 | +1.4 (+1.82%) | 7,144,574 |
| 10 Jul 2019 | INR | 79.4 | 79.4 | 76.35 | 77.05 | 77.05 | -1.1 (-1.41%) | 9,697,661 |
| 9 Jul 2019 | INR | 76.95 | 78.5 | 76.1 | 78.15 | 78.15 | +1.1 (+1.43%) | 8,843,265 |
| 8 Jul 2019 | INR | 83.5 | 83.75 | 76.65 | 77.05 | 77.05 | -7.05 (-8.38%) | 14,518,857 |
| 5 Jul 2019 | INR | 85.2 | 86.15 | 83.35 | 84.1 | 84.1 | -0.75 (-0.88%) | 15,217,156 |
| 4 Jul 2019 | INR | 84.35 | 86.6 | 84.1 | 84.85 | 84.85 | +1.1 (+1.31%) | 14,709,092 |
| 3 Jul 2019 | INR | 82.65 | 84.35 | 82.15 | 83.75 | 83.75 | +1.15 (+1.39%) | 7,703,994 |
| 2 Jul 2019 | INR | 84 | 84.2 | 81.65 | 82.6 | 82.6 | -0.9 (-1.08%) | 11,001,361 |
| 1 Jul 2019 | INR | 81.5 | 84.05 | 80.4 | 83.5 | 83.5 | +2.45 (+3.02%) | 12,615,826 |
| 28 Jun 2019 | INR | 78.3 | 83.75 | 77.75 | 81.05 | 81.05 | +3.45 (+4.45%) | 28,937,244 |
| 27 Jun 2019 | INR | 77.95 | 78.35 | 76.55 | 77.6 | 77.6 | -0.05 (-0.06%) | 5,449,727 |
| 26 Jun 2019 | INR | 75.9 | 78.5 | 75.3 | 77.65 | 77.65 | +2.1 (+2.78%) | 7,116,853 |
| 25 Jun 2019 | INR | 75.1 | 76.1 | 74.9 | 75.55 | 75.55 | +0.25 (+0.33%) | 4,163,890 |
| 24 Jun 2019 | INR | 75.3 | 76.3 | 74.75 | 75.3 | 75.3 | -0.45 (-0.59%) | 4,866,923 |
| 21 Jun 2019 | INR | 75 | 77.4 | 74.35 | 75.75 | 75.75 | +0.4 (+0.53%) | 10,066,374 |
| 20 Jun 2019 | INR | 72.5 | 75.8 | 72.15 | 75.35 | 75.35 | +2.85 (+3.93%) | 6,663,438 |
| 19 Jun 2019 | INR | 74.55 | 75.2 | 71.8 | 72.5 | 72.5 | -1.6 (-2.16%) | 8,355,903 |
| 18 Jun 2019 | INR | 72.65 | 74.85 | 72.2 | 74.1 | 74.1 | +1.65 (+2.28%) | 9,331,467 |
| 17 Jun 2019 | INR | 72.8 | 74.05 | 72.2 | 72.45 | 72.45 | -0.35 (-0.48%) | 5,642,661 |
| 14 Jun 2019 | INR | 72.8 | 74.1 | 72.3 | 72.8 | 72.8 | +0.1 (+0.14%) | 5,776,156 |
| 13 Jun 2019 | INR | 74.05 | 74.5 | 70.75 | 72.7 | 72.7 | -1.85 (-2.48%) | 8,950,535 |
| 12 Jun 2019 | INR | 74 | 75.1 | 73.3 | 74.55 | 74.55 | +0.4 (+0.54%) | 6,506,615 |
