| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | INR | 282.75 | 284.1 | 273.05 | 274.8 | 274.8 | -11.15 (-3.90%) | 40,726 |
| 19 Jul 2019 | INR | 282.25 | 289.55 | 273.3 | 285.95 | 285.95 | +3.75 (+1.33%) | 78,701 |
| 18 Jul 2019 | INR | 283.25 | 285.4 | 281.3 | 282.2 | 282.2 | -1.6 (-0.56%) | 26,675 |
| 17 Jul 2019 | INR | 285.25 | 287.5 | 282.45 | 283.8 | 283.8 | -3.1 (-1.08%) | 22,988 |
| 16 Jul 2019 | INR | 284.5 | 288.75 | 283.7 | 286.9 | 286.9 | +1.5 (+0.53%) | 41,770 |
| 15 Jul 2019 | INR | 288 | 288 | 276 | 285.4 | 285.4 | -1.25 (-0.44%) | 19,038 |
| 12 Jul 2019 | INR | 286.8 | 288.9 | 285.1 | 286.65 | 286.65 | +2.35 (+0.83%) | 26,002 |
| 11 Jul 2019 | INR | 278.9 | 286.5 | 278.55 | 284.3 | 284.3 | +7.05 (+2.54%) | 34,431 |
| 10 Jul 2019 | INR | 282 | 282.65 | 276 | 277.25 | 277.25 | -3.3 (-1.18%) | 29,925 |
| 9 Jul 2019 | INR | 281.95 | 283.45 | 277.6 | 280.55 | 280.55 | -1.5 (-0.53%) | 34,051 |
| 8 Jul 2019 | INR | 288 | 288.85 | 275.2 | 282.05 | 282.05 | -5.5 (-1.91%) | 70,479 |
| 5 Jul 2019 | INR | 290.55 | 291.2 | 286.35 | 287.55 | 287.55 | -3.45 (-1.19%) | 61,281 |
| 4 Jul 2019 | INR | 288 | 294.4 | 288 | 291 | 291 | +4.1 (+1.43%) | 146,459 |
| 3 Jul 2019 | INR | 289.1 | 290.4 | 286.1 | 286.9 | 286.9 | -2.15 (-0.74%) | 19,185 |
| 2 Jul 2019 | INR | 284.3 | 290.4 | 280.45 | 289.05 | 289.05 | +6.7 (+2.37%) | 56,980 |
| 1 Jul 2019 | INR | 279 | 284.1 | 277.95 | 282.35 | 282.35 | +7.05 (+2.56%) | 37,947 |
| 28 Jun 2019 | INR | 277.9 | 278.1 | 274.6 | 275.3 | 275.3 | +0.25 (+0.09%) | 80,070 |
| 27 Jun 2019 | INR | 276 | 283.3 | 266.7 | 275.05 | 275.05 | -1.05 (-0.38%) | 179,420 |
| 26 Jun 2019 | INR | 276.1 | 277.65 | 273.4 | 276.1 | 276.1 | +1.3 (+0.47%) | 39,924 |
| 25 Jun 2019 | INR | 276.65 | 278.75 | 273.4 | 274.8 | 274.8 | -3.05 (-1.10%) | 18,264 |
| 24 Jun 2019 | INR | 278.95 | 284.95 | 277.05 | 277.85 | 277.85 | -2.05 (-0.73%) | 39,704 |
| 21 Jun 2019 | INR | 281.65 | 285.05 | 275 | 279.9 | 279.9 | -2.2 (-0.78%) | 50,418 |
| 20 Jun 2019 | INR | 287 | 287 | 277.75 | 282.1 | 282.1 | +0.85 (+0.30%) | 82,811 |
| 19 Jun 2019 | INR | 294.7 | 297.45 | 279.55 | 281.25 | 281.25 | -11.9 (-4.06%) | 97,924 |
| 18 Jun 2019 | INR | 293.8 | 302.5 | 290.4 | 293.15 | 293.15 | -0.25 (-0.09%) | 267,245 |
| 17 Jun 2019 | INR | 293 | 296.3 | 290.7 | 293.4 | 293.4 | +1.55 (+0.53%) | 52,966 |
| 14 Jun 2019 | INR | 293 | 293.35 | 285.3 | 291.85 | 291.85 | -16.65 (-5.40%) | 9,197,217 |
| 13 Jun 2019 | INR | 295 | 312 | 294.95 | 308.5 | 308.5 | +7.2 (+2.39%) | 197,242 |
| 12 Jun 2019 | INR | 300 | 302.25 | 297.75 | 301.3 | 301.3 | -1.7 (-0.56%) | 44,403 |
| 11 Jun 2019 | INR | 301.25 | 305 | 299.55 | 303 | 303 | +2.5 (+0.83%) | 26,763 |
