| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 516.8 | 516.8 | 501 | 502.15 | 100.43 | -17.95 (-3.45%) | 1,716 |
| 23 Jul 2019 | INR | 517.75 | 524 | 516.4 | 520.1 | 104.02 | +6.8 (+1.32%) | 2,374 |
| 22 Jul 2019 | INR | 528 | 528 | 509.1 | 513.3 | 102.66 | -11.2 (-2.14%) | 1,039 |
| 19 Jul 2019 | INR | 518 | 527.8 | 515.25 | 524.5 | 104.9 | +8.8 (+1.71%) | 5,123 |
| 18 Jul 2019 | INR | 512 | 520.8 | 512 | 515.7 | 103.14 | -1.3 (-0.25%) | 1,922 |
| 17 Jul 2019 | INR | 501.4 | 526.4 | 501 | 517 | 103.4 | +12.15 (+2.41%) | 5,907 |
| 16 Jul 2019 | INR | 518 | 525 | 500 | 504.85 | 100.97 | +2.1 (+0.42%) | 2,566 |
| 15 Jul 2019 | INR | 500.05 | 508.7 | 500 | 502.75 | 100.55 | -0.5 (-0.10%) | 5,387 |
| 12 Jul 2019 | INR | 498.2 | 505 | 497 | 503.25 | 100.65 | +5.8 (+1.17%) | 2,978 |
| 11 Jul 2019 | INR | 502 | 504.45 | 495 | 497.45 | 99.49 | -2.55 (-0.51%) | 1,796 |
| 10 Jul 2019 | INR | 502.95 | 510.45 | 499 | 500 | 100 | -5.9 (-1.17%) | 2,491 |
| 9 Jul 2019 | INR | 505.45 | 510 | 500.35 | 505.9 | 101.18 | -4.1 (-0.80%) | 2,833 |
| 8 Jul 2019 | INR | 519.1 | 521.5 | 502.2 | 510 | 102 | -7.9 (-1.53%) | 3,687 |
| 5 Jul 2019 | INR | 539.95 | 544.7 | 511.3 | 517.9 | 103.58 | -7.55 (-1.44%) | 13,291 |
| 4 Jul 2019 | INR | 534.9 | 534.9 | 523.3 | 525.45 | 105.09 | -0.75 (-0.14%) | 2,593 |
| 3 Jul 2019 | INR | 528.1 | 534 | 519.7 | 526.2 | 105.24 | -1.7 (-0.32%) | 3,697 |
| 2 Jul 2019 | INR | 539 | 539 | 518 | 527.9 | 105.58 | -0.35 (-0.07%) | 3,684 |
| 1 Jul 2019 | INR | 514 | 536.35 | 506 | 528.25 | 105.65 | +22.65 (+4.48%) | 7,857 |
| 28 Jun 2019 | INR | 504 | 510.15 | 504 | 505.6 | 101.12 | +4.5 (+0.90%) | 1,605 |
| 27 Jun 2019 | INR | 507.35 | 507.35 | 500 | 501.1 | 100.22 | -1.25 (-0.25%) | 2,219 |
| 26 Jun 2019 | INR | 509.4 | 509.4 | 501 | 502.35 | 100.47 | -7.05 (-1.38%) | 2,111 |
| 25 Jun 2019 | INR | 508.6 | 511.8 | 500 | 509.4 | 101.88 | +8.35 (+1.67%) | 2,775 |
| 24 Jun 2019 | INR | 510.75 | 514.95 | 500.35 | 501.05 | 100.21 | -5.75 (-1.13%) | 1,350 |
| 21 Jun 2019 | INR | 510 | 518.7 | 505 | 506.8 | 101.36 | -4.95 (-0.97%) | 3,092 |
| 20 Jun 2019 | INR | 509 | 513 | 500.05 | 511.75 | 102.35 | +11.45 (+2.29%) | 7,499 |
| 19 Jun 2019 | INR | 503.05 | 504.5 | 500 | 500.3 | 100.06 | +0.05 (+0.01%) | 2,185 |
| 18 Jun 2019 | INR | 509 | 509 | 494.8 | 500.25 | 100.05 | -9.6 (-1.88%) | 3,250 |
| 17 Jun 2019 | INR | 507.9 | 514.3 | 502.05 | 509.85 | 101.97 | +9.3 (+1.86%) | 4,506 |
| 14 Jun 2019 | INR | 507 | 508 | 500 | 500.55 | 100.11 | -5.75 (-1.14%) | 3,790 |
| 13 Jun 2019 | INR | 504.05 | 510 | 500.05 | 506.3 | 101.26 | +0.25 (+0.05%) | 2,783 |
