| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 471.4 | 473.8 | 455.45 | 470.9 | 470.9 | -0.2 (-0.04%) | 48,367 |
| 23 Jul 2019 | INR | 473 | 473 | 456 | 471.1 | 471.1 | -2.05 (-0.43%) | 52,866 |
| 22 Jul 2019 | INR | 460 | 475.85 | 455.6 | 473.15 | 473.15 | +12.9 (+2.80%) | 52,619 |
| 19 Jul 2019 | INR | 469 | 472.5 | 458.7 | 460.25 | 460.25 | -5.2 (-1.12%) | 45,695 |
| 18 Jul 2019 | INR | 479 | 482.6 | 464.45 | 465.45 | 465.45 | -15.05 (-3.13%) | 62,821 |
| 17 Jul 2019 | INR | 481.35 | 485.5 | 476.85 | 480.5 | 480.5 | -0.15 (-0.03%) | 21,842 |
| 16 Jul 2019 | INR | 474.25 | 486.15 | 470.55 | 480.65 | 480.65 | +6.4 (+1.35%) | 39,245 |
| 15 Jul 2019 | INR | 487 | 487 | 468.7 | 474.25 | 474.25 | -4.3 (-0.90%) | 40,148 |
| 12 Jul 2019 | INR | 469.85 | 484.3 | 468.75 | 478.55 | 478.55 | +11.4 (+2.44%) | 63,741 |
| 11 Jul 2019 | INR | 460 | 469.95 | 456.85 | 467.15 | 467.15 | +8.2 (+1.79%) | 74,729 |
| 10 Jul 2019 | INR | 466.1 | 478.6 | 443.4 | 458.95 | 458.95 | -10.3 (-2.19%) | 207,200 |
| 9 Jul 2019 | INR | 470 | 475 | 464.55 | 469.25 | 469.25 | -2.8 (-0.59%) | 33,845 |
| 8 Jul 2019 | INR | 487.75 | 488.15 | 467.05 | 472.05 | 472.05 | -9.75 (-2.02%) | 87,612 |
| 5 Jul 2019 | INR | 513 | 513.2 | 477 | 481.8 | 481.8 | -28.8 (-5.64%) | 186,270 |
| 4 Jul 2019 | INR | 513.75 | 517.8 | 509 | 510.6 | 510.6 | -2.3 (-0.45%) | 56,349 |
| 3 Jul 2019 | INR | 510.65 | 515 | 507.5 | 512.9 | 512.9 | +3.85 (+0.76%) | 80,488 |
| 2 Jul 2019 | INR | 514.8 | 515.35 | 507.4 | 509.05 | 509.05 | -2.2 (-0.43%) | 41,282 |
| 1 Jul 2019 | INR | 509.2 | 513.1 | 505.95 | 511.25 | 511.25 | +6.25 (+1.24%) | 36,609 |
| 28 Jun 2019 | INR | 510 | 514.8 | 500.65 | 505 | 505 | -3.2 (-0.63%) | 71,877 |
| 27 Jun 2019 | INR | 522.65 | 524.9 | 502.8 | 508.2 | 508.2 | -15.2 (-2.90%) | 109,303 |
| 26 Jun 2019 | INR | 521.1 | 525.15 | 518.45 | 523.4 | 523.4 | +3 (+0.58%) | 23,798 |
| 25 Jun 2019 | INR | 518.55 | 521.95 | 510.3 | 520.4 | 520.4 | +1.85 (+0.36%) | 53,179 |
| 24 Jun 2019 | INR | 525 | 525.4 | 516.85 | 518.55 | 518.55 | -4.1 (-0.78%) | 25,914 |
| 21 Jun 2019 | INR | 544.8 | 545 | 520.75 | 522.65 | 522.65 | -19.55 (-3.61%) | 82,959 |
| 20 Jun 2019 | INR | 518.55 | 544.6 | 517.7 | 542.2 | 542.2 | +22.7 (+4.37%) | 75,648 |
| 19 Jun 2019 | INR | 525.2 | 531.4 | 513.95 | 519.5 | 519.5 | -5 (-0.95%) | 43,167 |
| 18 Jun 2019 | INR | 517.85 | 528.1 | 514.2 | 524.5 | 524.5 | +7.6 (+1.47%) | 44,670 |
| 17 Jun 2019 | INR | 524 | 524.4 | 509.35 | 516.9 | 516.9 | -6.05 (-1.16%) | 48,312 |
| 14 Jun 2019 | INR | 527 | 528.85 | 520 | 522.95 | 522.95 | -7.45 (-1.40%) | 46,572 |
| 13 Jun 2019 | INR | 523.05 | 534.95 | 517.35 | 530.4 | 530.4 | +6.05 (+1.15%) | 66,112 |
