| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 523.3 | 533.25 | 523.3 | 529 | 52.9 | +0.65 (+0.12%) | 174 |
| 23 Jul 2019 | INR | 530 | 530 | 526.2 | 528.35 | 52.835 | -6.2 (-1.16%) | 79 |
| 22 Jul 2019 | INR | 528 | 544.5 | 524.15 | 534.55 | 53.455 | +7.7 (+1.46%) | 2,237 |
| 19 Jul 2019 | INR | 541.2 | 541.2 | 525.8 | 526.85 | 52.685 | -6.85 (-1.28%) | 1,355 |
| 18 Jul 2019 | INR | 532 | 537.2 | 528.55 | 533.7 | 53.37 | +1.9 (+0.36%) | 460 |
| 17 Jul 2019 | INR | 526.75 | 533.65 | 526.45 | 531.8 | 53.18 | +2.6 (+0.49%) | 1,778 |
| 16 Jul 2019 | INR | 527.4 | 530 | 526 | 529.2 | 52.92 | +2.85 (+0.54%) | 2,230 |
| 15 Jul 2019 | INR | 533.45 | 533.45 | 525.65 | 526.35 | 52.635 | -3.35 (-0.63%) | 254 |
| 12 Jul 2019 | INR | 541.85 | 548.2 | 528.2 | 529.7 | 52.97 | -7.4 (-1.38%) | 1,590 |
| 11 Jul 2019 | INR | 530.65 | 540.25 | 530.65 | 537.1 | 53.71 | +7.35 (+1.39%) | 249 |
| 10 Jul 2019 | INR | 536.2 | 541.1 | 527.7 | 529.75 | 52.975 | -5.4 (-1.01%) | 373 |
| 9 Jul 2019 | INR | 524.25 | 552.8 | 524.25 | 535.15 | 53.515 | +7.1 (+1.34%) | 2,035 |
| 8 Jul 2019 | INR | 537.5 | 542.25 | 521.75 | 528.05 | 52.805 | -15.8 (-2.91%) | 858 |
| 5 Jul 2019 | INR | 553.35 | 553.35 | 533 | 543.85 | 54.385 | -7.65 (-1.39%) | 237 |
| 4 Jul 2019 | INR | 562.85 | 562.85 | 549.75 | 551.5 | 55.15 | +4.3 (+0.79%) | 243 |
| 3 Jul 2019 | INR | 550.9 | 550.9 | 541.5 | 547.2 | 54.72 | -0.05 (-0.01%) | 190 |
| 2 Jul 2019 | INR | 551.15 | 551.65 | 547 | 547.25 | 54.725 | -8.75 (-1.57%) | 49 |
| 1 Jul 2019 | INR | 561 | 561 | 552.7 | 556 | 55.6 | -5.1 (-0.91%) | 64 |
| 28 Jun 2019 | INR | 551.9 | 565.45 | 549.85 | 561.1 | 56.11 | +9.15 (+1.66%) | 576 |
| 27 Jun 2019 | INR | 542.25 | 555.55 | 542.25 | 551.95 | 55.195 | +8.45 (+1.55%) | 831 |
| 26 Jun 2019 | INR | 553 | 561 | 542.25 | 543.5 | 54.35 | -0.6 (-0.11%) | 215 |
| 25 Jun 2019 | INR | 549.45 | 551.4 | 542.05 | 544.1 | 54.41 | -0.1 (-0.02%) | 252 |
| 24 Jun 2019 | INR | 535 | 545.3 | 535 | 544.2 | 54.42 | +8.9 (+1.66%) | 163 |
| 21 Jun 2019 | INR | 535 | 538.85 | 528.55 | 535.3 | 53.53 | +4.35 (+0.82%) | 168 |
| 20 Jun 2019 | INR | 535.05 | 541.55 | 524.1 | 530.95 | 53.095 | +4.75 (+0.90%) | 2,263 |
| 19 Jun 2019 | INR | 544.65 | 548.4 | 524.95 | 526.2 | 52.62 | -14.65 (-2.71%) | 2,261 |
| 18 Jun 2019 | INR | 538.15 | 544 | 531 | 540.85 | 54.085 | +2.1 (+0.39%) | 564 |
| 17 Jun 2019 | INR | 540 | 545 | 530 | 538.75 | 53.875 | +5.4 (+1.01%) | 228 |
| 14 Jun 2019 | INR | 534 | 542.8 | 531.5 | 533.35 | 53.335 | -4.3 (-0.80%) | 351 |
| 13 Jun 2019 | INR | 538.25 | 540.5 | 533.25 | 537.65 | 53.765 | -5.55 (-1.02%) | 73 |
