| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 276.5 | 279 | 264 | 274.55 | 137.275 | -3.5 (-1.26%) | 3,149 |
| 23 Jul 2019 | INR | 261.75 | 278.55 | 261 | 278.05 | 139.025 | +14.45 (+5.48%) | 1,794 |
| 22 Jul 2019 | INR | 266.9 | 266.9 | 260.75 | 263.6 | 131.8 | -7.6 (-2.80%) | 3,639 |
| 19 Jul 2019 | INR | 277.7 | 280.3 | 270 | 271.2 | 135.6 | -3.75 (-1.36%) | 6,917 |
| 18 Jul 2019 | INR | 280 | 280 | 270.15 | 274.95 | 137.475 | -6.75 (-2.40%) | 2,258 |
| 17 Jul 2019 | INR | 276.5 | 286.4 | 274 | 281.7 | 140.85 | +13.75 (+5.13%) | 26,197 |
| 16 Jul 2019 | INR | 283 | 283 | 258 | 267.95 | 133.975 | +6.75 (+2.58%) | 2,656 |
| 15 Jul 2019 | INR | 273 | 273 | 260.6 | 261.2 | 130.6 | -10.7 (-3.94%) | 1,957 |
| 12 Jul 2019 | INR | 270.9 | 272.6 | 270.9 | 271.9 | 135.95 | +1.2 (+0.44%) | 280 |
| 11 Jul 2019 | INR | 273.5 | 273.5 | 270.05 | 270.7 | 135.35 | -0.15 (-0.06%) | 171 |
| 10 Jul 2019 | INR | 278.35 | 279 | 269.6 | 270.85 | 135.425 | -3.65 (-1.33%) | 884 |
| 9 Jul 2019 | INR | 275.65 | 276.4 | 271.85 | 274.5 | 137.25 | -2.6 (-0.94%) | 1,845 |
| 8 Jul 2019 | INR | 280 | 281.3 | 275.55 | 277.1 | 138.55 | -3.55 (-1.26%) | 2,948 |
| 5 Jul 2019 | INR | 285 | 288.45 | 277 | 280.65 | 140.325 | -2.75 (-0.97%) | 3,880 |
| 4 Jul 2019 | INR | 286.65 | 286.75 | 282.05 | 283.4 | 141.7 | -1.4 (-0.49%) | 2,167 |
| 3 Jul 2019 | INR | 284.55 | 287.15 | 281.4 | 284.8 | 142.4 | -2.85 (-0.99%) | 2,979 |
| 2 Jul 2019 | INR | 286 | 289.3 | 283.8 | 287.65 | 143.825 | +2.45 (+0.86%) | 3,222 |
| 1 Jul 2019 | INR | 277.2 | 288.65 | 275.75 | 285.2 | 142.6 | +5.25 (+1.88%) | 3,166 |
| 28 Jun 2019 | INR | 280.5 | 280.5 | 275.85 | 279.95 | 139.975 | +0.8 (+0.29%) | 1,073 |
| 27 Jun 2019 | INR | 276.05 | 279.45 | 276.05 | 279.15 | 139.575 | +4.25 (+1.55%) | 1,158 |
| 26 Jun 2019 | INR | 273.55 | 275.45 | 271.95 | 274.9 | 137.45 | -0.15 (-0.05%) | 764 |
| 25 Jun 2019 | INR | 280.65 | 280.95 | 268.25 | 275.05 | 137.525 | -5.85 (-2.08%) | 4,165 |
| 24 Jun 2019 | INR | 283.4 | 285 | 279.75 | 280.9 | 140.45 | -1.9 (-0.67%) | 1,441 |
| 21 Jun 2019 | INR | 285.05 | 285.05 | 281.55 | 282.8 | 141.4 | -0.55 (-0.19%) | 1,928 |
| 20 Jun 2019 | INR | 289 | 289 | 280.95 | 283.35 | 141.675 | -5.1 (-1.77%) | 2,315 |
| 19 Jun 2019 | INR | 285.45 | 290 | 283 | 288.45 | 144.225 | +2.3 (+0.80%) | 4,188 |
| 18 Jun 2019 | INR | 283.2 | 287.55 | 282 | 286.15 | 143.075 | +1 (+0.35%) | 3,272 |
| 17 Jun 2019 | INR | 284.4 | 286.75 | 283.2 | 285.15 | 142.575 | -0.95 (-0.33%) | 3,038 |
| 14 Jun 2019 | INR | 291.5 | 291.5 | 282.6 | 286.1 | 143.05 | -3.6 (-1.24%) | 3,648 |
| 13 Jun 2019 | INR | 290.2 | 290.9 | 287.25 | 289.7 | 144.85 | +2.7 (+0.94%) | 3,039 |
