| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 589.7 | 594.45 | 577 | 580.1 | 580.1 | -9.3 (-1.58%) | 63,708 |
| 23 Jul 2019 | INR | 602 | 602 | 580.25 | 589.4 | 589.4 | -9.6 (-1.60%) | 303,764 |
| 22 Jul 2019 | INR | 594 | 601.8 | 577.5 | 599 | 599 | +17.25 (+2.97%) | 106,028 |
| 19 Jul 2019 | INR | 606 | 606.6 | 577.8 | 581.75 | 581.75 | -19.8 (-3.29%) | 71,856 |
| 18 Jul 2019 | INR | 596.95 | 609.5 | 594.2 | 601.55 | 601.55 | +4.95 (+0.83%) | 116,169 |
| 17 Jul 2019 | INR | 596.55 | 602.85 | 589.75 | 596.6 | 596.6 | +0.05 (+0.01%) | 49,075 |
| 16 Jul 2019 | INR | 587.2 | 599.1 | 584.3 | 596.55 | 596.55 | +9.45 (+1.61%) | 44,173 |
| 15 Jul 2019 | INR | 588 | 592.4 | 579.65 | 587.1 | 587.1 | -0.8 (-0.14%) | 44,895 |
| 12 Jul 2019 | INR | 566.55 | 593 | 560.1 | 587.9 | 587.9 | +21.65 (+3.82%) | 68,643 |
| 11 Jul 2019 | INR | 561.75 | 568.65 | 558.05 | 566.25 | 566.25 | +5.55 (+0.99%) | 16,736 |
| 10 Jul 2019 | INR | 569.3 | 573.55 | 554.1 | 560.7 | 560.7 | -7.7 (-1.35%) | 31,249 |
| 9 Jul 2019 | INR | 580.15 | 580.15 | 562.5 | 568.4 | 568.4 | -11.15 (-1.92%) | 40,868 |
| 8 Jul 2019 | INR | 576 | 584.8 | 568.1 | 579.55 | 579.55 | -0.4 (-0.07%) | 39,484 |
| 5 Jul 2019 | INR | 573.6 | 586 | 566.5 | 579.95 | 579.95 | +4.8 (+0.83%) | 56,825 |
| 4 Jul 2019 | INR | 580 | 581.05 | 573.45 | 575.15 | 575.15 | -4.25 (-0.73%) | 24,335 |
| 3 Jul 2019 | INR | 597.7 | 597.95 | 577 | 579.4 | 579.4 | -15.2 (-2.56%) | 75,228 |
| 2 Jul 2019 | INR | 587.3 | 596.2 | 582.6 | 594.6 | 594.6 | +6.9 (+1.17%) | 46,065 |
| 1 Jul 2019 | INR | 588.8 | 592.5 | 584.8 | 587.7 | 587.7 | +3 (+0.51%) | 42,406 |
| 28 Jun 2019 | INR | 580 | 589.7 | 577.5 | 584.7 | 584.7 | +8.45 (+1.47%) | 89,788 |
| 27 Jun 2019 | INR | 570 | 578 | 567.15 | 576.25 | 576.25 | +9.9 (+1.75%) | 276,861 |
| 26 Jun 2019 | INR | 558.05 | 572.1 | 558 | 566.35 | 566.35 | +5.8 (+1.03%) | 30,085 |
| 25 Jun 2019 | INR | 557 | 562.7 | 553.55 | 560.55 | 560.55 | +0.85 (+0.15%) | 21,416 |
| 24 Jun 2019 | INR | 549.5 | 564.9 | 549.5 | 559.7 | 559.7 | +7.8 (+1.41%) | 32,981 |
| 21 Jun 2019 | INR | 538.8 | 561 | 537.45 | 551.9 | 551.9 | +10.1 (+1.86%) | 479,395 |
| 20 Jun 2019 | INR | 520.5 | 544.1 | 518.75 | 541.8 | 541.8 | +21.45 (+4.12%) | 46,417 |
| 19 Jun 2019 | INR | 536.9 | 538.4 | 511.3 | 520.35 | 520.35 | -14.95 (-2.79%) | 37,206 |
| 18 Jun 2019 | INR | 540.55 | 541 | 529.8 | 535.3 | 535.3 | -4.05 (-0.75%) | 37,601 |
| 17 Jun 2019 | INR | 552.5 | 556 | 537.65 | 539.35 | 539.35 | -12.95 (-2.34%) | 37,253 |
| 14 Jun 2019 | INR | 566 | 566.05 | 550.15 | 552.3 | 552.3 | -13.7 (-2.42%) | 46,635 |
| 13 Jun 2019 | INR | 578.5 | 578.5 | 563.5 | 566 | 566 | -6.65 (-1.16%) | 55,013 |
