| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 436 | 436.4 | 432.4 | 434.1 | 434.1 | -1.9 (-0.44%) | 6,725 |
| 23 Jul 2019 | INR | 432 | 436.55 | 431.75 | 436 | 436 | +5.3 (+1.23%) | 2,586 |
| 22 Jul 2019 | INR | 431.8 | 433.15 | 428 | 430.7 | 430.7 | -1.55 (-0.36%) | 4,226 |
| 19 Jul 2019 | INR | 434.05 | 434.05 | 431.95 | 432.25 | 432.25 | -1.25 (-0.29%) | 1,756 |
| 18 Jul 2019 | INR | 435 | 435 | 432.9 | 433.5 | 433.5 | -1.25 (-0.29%) | 2,102 |
| 17 Jul 2019 | INR | 435.35 | 435.55 | 434.7 | 434.75 | 434.75 | +0.45 (+0.10%) | 1,486 |
| 16 Jul 2019 | INR | 435.05 | 435.45 | 432 | 434.3 | 434.3 | -0.8 (-0.18%) | 2,787 |
| 15 Jul 2019 | INR | 435.5 | 435.75 | 432 | 435.1 | 435.1 | +1.55 (+0.36%) | 2,534 |
| 12 Jul 2019 | INR | 432 | 434.1 | 431.85 | 433.55 | 433.55 | +1.7 (+0.39%) | 2,670 |
| 11 Jul 2019 | INR | 431.9 | 432.8 | 430.35 | 431.85 | 431.85 | +2.2 (+0.51%) | 2,537 |
| 10 Jul 2019 | INR | 430.2 | 430.4 | 429 | 429.65 | 429.65 | +0.25 (+0.06%) | 3,568 |
| 9 Jul 2019 | INR | 430 | 430.9 | 429.05 | 429.4 | 429.4 | -0.55 (-0.13%) | 2,329 |
| 8 Jul 2019 | INR | 429.65 | 431.75 | 427.5 | 429.95 | 429.95 | +0.65 (+0.15%) | 2,932 |
| 5 Jul 2019 | INR | 431 | 432.15 | 428.6 | 429.3 | 429.3 | +0.15 (+0.03%) | 3,203 |
| 4 Jul 2019 | INR | 427.9 | 429.8 | 427.9 | 429.15 | 429.15 | +1.85 (+0.43%) | 2,459 |
| 3 Jul 2019 | INR | 429.6 | 429.6 | 426.85 | 427.3 | 427.3 | +0.2 (+0.05%) | 4,519 |
| 2 Jul 2019 | INR | 427.9 | 428.2 | 426.5 | 427.1 | 427.1 | -0.55 (-0.13%) | 5,898 |
| 1 Jul 2019 | INR | 426 | 429.4 | 426 | 427.65 | 427.65 | +0.2 (+0.05%) | 3,351 |
| 28 Jun 2019 | INR | 425.9 | 430 | 425.9 | 427.45 | 427.45 | +2.25 (+0.53%) | 5,096 |
| 27 Jun 2019 | INR | 424.8 | 425.5 | 424.2 | 425.2 | 425.2 | +0.85 (+0.20%) | 4,047 |
| 26 Jun 2019 | INR | 425 | 425.2 | 424.2 | 424.35 | 424.35 | -0.7 (-0.16%) | 13,028 |
| 25 Jun 2019 | INR | 424.2 | 425.5 | 424.1 | 425.05 | 425.05 | +0.75 (+0.18%) | 7,401 |
| 24 Jun 2019 | INR | 424.3 | 424.85 | 424.1 | 424.3 | 424.3 | -0.15 (-0.04%) | 12,603 |
| 21 Jun 2019 | INR | 424.5 | 425 | 424.05 | 424.45 | 424.45 | -0.35 (-0.08%) | 4,899 |
| 20 Jun 2019 | INR | 424.1 | 425.35 | 424.05 | 424.8 | 424.8 | -0.15 (-0.04%) | 4,643 |
| 19 Jun 2019 | INR | 424.55 | 426 | 424 | 424.95 | 424.95 | -0.1 (-0.02%) | 23,674 |
| 18 Jun 2019 | INR | 425.45 | 428 | 424 | 425.05 | 425.05 | -0.2 (-0.05%) | 17,562 |
| 17 Jun 2019 | INR | 429.85 | 430.45 | 423 | 425.25 | 425.25 | +1.2 (+0.28%) | 11,044 |
| 14 Jun 2019 | INR | 420 | 424.75 | 420 | 424.05 | 424.05 | +2.25 (+0.53%) | 15,355 |
| 13 Jun 2019 | INR | 422.3 | 423.15 | 421.5 | 421.8 | 421.8 | -3.1 (-0.73%) | 504 |
