| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 305.3 | 310.45 | 302.1 | 305.05 | 305.05 | +1.05 (+0.35%) | 32,697 |
| 23 Jul 2019 | INR | 298.25 | 306.4 | 297 | 304 | 304 | +9.1 (+3.09%) | 33,399 |
| 22 Jul 2019 | INR | 288 | 298 | 282.2 | 294.9 | 294.9 | +7.5 (+2.61%) | 51,349 |
| 19 Jul 2019 | INR | 284.05 | 291.35 | 280.5 | 287.4 | 287.4 | +4.6 (+1.63%) | 30,236 |
| 18 Jul 2019 | INR | 292.1 | 293.5 | 282 | 282.8 | 282.8 | -8 (-2.75%) | 19,341 |
| 17 Jul 2019 | INR | 284.4 | 298.4 | 283.25 | 290.8 | 290.8 | +6.95 (+2.45%) | 33,350 |
| 16 Jul 2019 | INR | 281.4 | 288.45 | 280.45 | 283.85 | 283.85 | +0.45 (+0.16%) | 9,688 |
| 15 Jul 2019 | INR | 285.65 | 289.25 | 281.55 | 283.4 | 283.4 | -1.8 (-0.63%) | 31,023 |
| 12 Jul 2019 | INR | 290 | 290 | 284.5 | 285.2 | 285.2 | -2.45 (-0.85%) | 15,477 |
| 11 Jul 2019 | INR | 289.2 | 291.75 | 280.3 | 287.65 | 287.65 | +1 (+0.35%) | 24,524 |
| 10 Jul 2019 | INR | 285.75 | 295 | 282.55 | 286.65 | 286.65 | -0.25 (-0.09%) | 15,021 |
| 9 Jul 2019 | INR | 279 | 294.3 | 277.85 | 286.9 | 286.9 | +2.9 (+1.02%) | 17,062 |
| 8 Jul 2019 | INR | 297.5 | 297.5 | 277 | 284 | 284 | -12.3 (-4.15%) | 41,179 |
| 5 Jul 2019 | INR | 304.05 | 306 | 293.4 | 296.3 | 296.3 | -9 (-2.95%) | 17,607 |
| 4 Jul 2019 | INR | 305.95 | 308.65 | 303.55 | 305.3 | 305.3 | +1 (+0.33%) | 17,099 |
| 3 Jul 2019 | INR | 304.85 | 311 | 302.2 | 304.3 | 304.3 | -0.15 (-0.05%) | 11,736 |
| 2 Jul 2019 | INR | 303.65 | 310.65 | 302.85 | 304.45 | 304.45 | -2.05 (-0.67%) | 15,151 |
| 1 Jul 2019 | INR | 317.05 | 319.25 | 302.6 | 306.5 | 306.5 | -8.45 (-2.68%) | 27,599 |
| 28 Jun 2019 | INR | 331 | 331.95 | 313.75 | 314.95 | 314.95 | -11.15 (-3.42%) | 50,974 |
| 27 Jun 2019 | INR | 314.75 | 327.6 | 314.75 | 326.1 | 326.1 | +14.65 (+4.70%) | 62,869 |
| 26 Jun 2019 | INR | 295.55 | 313.7 | 295 | 311.45 | 311.45 | +16.35 (+5.54%) | 53,898 |
| 25 Jun 2019 | INR | 285.4 | 297 | 285.35 | 295.1 | 295.1 | +11.5 (+4.06%) | 36,766 |
| 24 Jun 2019 | INR | 282.7 | 289.5 | 278.95 | 283.6 | 283.6 | +5.15 (+1.85%) | 34,252 |
| 21 Jun 2019 | INR | 274.9 | 282.85 | 271.9 | 278.45 | 278.45 | +4.5 (+1.64%) | 36,844 |
| 20 Jun 2019 | INR | 265.1 | 276.5 | 260.05 | 273.95 | 273.95 | +4.6 (+1.71%) | 43,586 |
| 19 Jun 2019 | INR | 270.5 | 280 | 263.45 | 269.35 | 269.35 | -3.7 (-1.36%) | 33,638 |
| 18 Jun 2019 | INR | 276.9 | 280 | 270.15 | 273.05 | 273.05 | -2.35 (-0.85%) | 23,252 |
| 17 Jun 2019 | INR | 275.95 | 282.8 | 273.05 | 275.4 | 275.4 | -0.6 (-0.22%) | 49,188 |
| 14 Jun 2019 | INR | 280 | 280 | 270.5 | 276 | 276 | -3.35 (-1.20%) | 120,183 |
| 13 Jun 2019 | INR | 285.05 | 285.05 | 269.45 | 279.35 | 279.35 | -5.65 (-1.98%) | 75,666 |
