| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 4,463.1 | 4,506 | 4,435 | 4,470.2 | 4,470.2 | -57.15 (-1.26%) | 397 |
| 23 Jul 2019 | INR | 4,515 | 4,560 | 4,380.7 | 4,527.35 | 4,527.35 | +8.7 (+0.19%) | 1,411 |
| 22 Jul 2019 | INR | 4,547 | 4,637.25 | 4,383.3 | 4,518.65 | 4,518.65 | -38.2 (-0.84%) | 3,961 |
| 19 Jul 2019 | INR | 4,670 | 4,670 | 4,550 | 4,556.85 | 4,556.85 | -99 (-2.13%) | 393 |
| 18 Jul 2019 | INR | 4,600 | 4,721 | 4,577.6 | 4,655.85 | 4,655.85 | +79.5 (+1.74%) | 359 |
| 17 Jul 2019 | INR | 4,580 | 4,635.35 | 4,500 | 4,576.35 | 4,576.35 | -16.95 (-0.37%) | 667 |
| 16 Jul 2019 | INR | 4,444.15 | 4,629.25 | 4,423 | 4,593.3 | 4,593.3 | +177.65 (+4.02%) | 24,728 |
| 15 Jul 2019 | INR | 4,680.5 | 4,681 | 4,365.55 | 4,415.65 | 4,415.65 | -248.95 (-5.34%) | 2,151 |
| 12 Jul 2019 | INR | 4,785 | 4,785 | 4,650 | 4,664.6 | 4,664.6 | -115.55 (-2.42%) | 692 |
| 11 Jul 2019 | INR | 4,748 | 4,820 | 4,717 | 4,780.15 | 4,780.15 | +16.65 (+0.35%) | 4,563 |
| 10 Jul 2019 | INR | 4,897.2 | 4,900 | 4,750 | 4,763.5 | 4,763.5 | -88.3 (-1.82%) | 1,893 |
| 9 Jul 2019 | INR | 4,930 | 4,989.85 | 4,850 | 4,851.8 | 4,851.8 | -81.9 (-1.66%) | 655 |
| 8 Jul 2019 | INR | 5,160 | 5,160 | 4,901 | 4,933.7 | 4,933.7 | -179.95 (-3.52%) | 1,091 |
| 5 Jul 2019 | INR | 5,190 | 5,196.7 | 5,100 | 5,113.65 | 5,113.65 | -83.35 (-1.60%) | 154 |
| 4 Jul 2019 | INR | 5,315 | 5,315 | 5,159.2 | 5,197 | 5,197 | +58.2 (+1.13%) | 442 |
| 3 Jul 2019 | INR | 5,135.05 | 5,187.3 | 5,050 | 5,138.8 | 5,138.8 | -10.85 (-0.21%) | 219 |
| 2 Jul 2019 | INR | 5,165 | 5,190 | 5,125 | 5,149.65 | 5,149.65 | -1.8 (-0.03%) | 489 |
| 1 Jul 2019 | INR | 5,190 | 5,260 | 5,125.1 | 5,151.45 | 5,151.45 | -25.1 (-0.48%) | 432 |
| 28 Jun 2019 | INR | 5,224 | 5,257 | 5,157 | 5,176.55 | 5,176.55 | -49.2 (-0.94%) | 343 |
| 27 Jun 2019 | INR | 5,220 | 5,284.9 | 5,190.2 | 5,225.75 | 5,225.75 | +0.55 (+0.01%) | 345 |
| 26 Jun 2019 | INR | 5,164.8 | 5,260.8 | 5,150 | 5,225.2 | 5,225.2 | +89.2 (+1.74%) | 340 |
| 25 Jun 2019 | INR | 5,170 | 5,170 | 5,100 | 5,136 | 5,136 | +27.25 (+0.53%) | 377 |
| 24 Jun 2019 | INR | 5,150 | 5,275 | 5,107 | 5,108.75 | 5,108.75 | -27.45 (-0.53%) | 229 |
| 21 Jun 2019 | INR | 5,250 | 5,250 | 5,133 | 5,136.2 | 5,136.2 | -48.35 (-0.93%) | 6,620 |
| 20 Jun 2019 | INR | 5,162.4 | 5,223 | 5,162.4 | 5,184.55 | 5,184.55 | +17.2 (+0.33%) | 369 |
| 19 Jun 2019 | INR | 5,225.35 | 5,314 | 5,100 | 5,167.35 | 5,167.35 | -78.95 (-1.50%) | 539 |
| 18 Jun 2019 | INR | 5,200.05 | 5,270 | 5,165.85 | 5,246.3 | 5,246.3 | +67.2 (+1.30%) | 262 |
| 17 Jun 2019 | INR | 5,252 | 5,252 | 5,164.6 | 5,179.1 | 5,179.1 | -33 (-0.63%) | 252 |
| 14 Jun 2019 | INR | 5,266.8 | 5,270.4 | 5,200 | 5,212.1 | 5,212.1 | -63.75 (-1.21%) | 324 |
| 13 Jun 2019 | INR | 5,301 | 5,301 | 5,252 | 5,275.85 | 5,275.85 | -6.15 (-0.12%) | 570 |
