| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 273.85 | 276.65 | 265.85 | 270.1 | 270.1 | -3.25 (-1.19%) | 51,687 |
| 23 Jul 2019 | INR | 279.8 | 282 | 271 | 273.35 | 273.35 | -4.3 (-1.55%) | 44,585 |
| 22 Jul 2019 | INR | 277.3 | 279.7 | 262.2 | 277.65 | 277.65 | +1.65 (+0.60%) | 97,859 |
| 19 Jul 2019 | INR | 292.25 | 293.85 | 272.5 | 276 | 276 | -14.2 (-4.89%) | 57,900 |
| 18 Jul 2019 | INR | 290.5 | 294.9 | 286 | 290.2 | 290.2 | -0.2 (-0.07%) | 64,350 |
| 17 Jul 2019 | INR | 291.7 | 295.9 | 287 | 290.4 | 290.4 | +1.5 (+0.52%) | 100,725 |
| 16 Jul 2019 | INR | 286 | 293.1 | 281.05 | 288.9 | 288.9 | +1.4 (+0.49%) | 69,472 |
| 15 Jul 2019 | INR | 304 | 304 | 286 | 287.5 | 287.5 | -11.45 (-3.83%) | 66,961 |
| 12 Jul 2019 | INR | 305.1 | 309.6 | 297.35 | 298.95 | 298.95 | -5.85 (-1.92%) | 59,753 |
| 11 Jul 2019 | INR | 293.6 | 307.3 | 293 | 304.8 | 304.8 | +12.9 (+4.42%) | 196,799 |
| 10 Jul 2019 | INR | 304.55 | 308.4 | 290.25 | 291.9 | 291.9 | -9.5 (-3.15%) | 79,754 |
| 9 Jul 2019 | INR | 301 | 311 | 289.95 | 301.4 | 301.4 | -0.4 (-0.13%) | 144,466 |
| 8 Jul 2019 | INR | 332 | 332 | 298.15 | 301.8 | 301.8 | -34.5 (-10.26%) | 210,765 |
| 5 Jul 2019 | INR | 322 | 343.2 | 310.25 | 336.3 | 336.3 | +14.45 (+4.49%) | 462,282 |
| 4 Jul 2019 | INR | 307.7 | 331 | 307.5 | 321.85 | 321.85 | +17.05 (+5.59%) | 484,532 |
| 3 Jul 2019 | INR | 276.95 | 311.8 | 274.7 | 304.8 | 304.8 | +27.3 (+9.84%) | 304,311 |
| 2 Jul 2019 | INR | 272.6 | 282.85 | 270.15 | 277.5 | 277.5 | +3.95 (+1.44%) | 74,409 |
| 1 Jul 2019 | INR | 275 | 279.45 | 272.4 | 273.55 | 273.55 | -0.55 (-0.20%) | 24,102 |
| 28 Jun 2019 | INR | 277.05 | 285.5 | 272.5 | 274.1 | 274.1 | -3.6 (-1.30%) | 55,522 |
| 27 Jun 2019 | INR | 269.85 | 281.7 | 268.45 | 277.7 | 277.7 | +11.1 (+4.16%) | 103,580 |
| 26 Jun 2019 | INR | 264.35 | 275 | 263.55 | 266.6 | 266.6 | -0.9 (-0.34%) | 65,234 |
| 25 Jun 2019 | INR | 265.9 | 275.1 | 265 | 267.5 | 267.5 | -1.9 (-0.71%) | 90,408 |
| 24 Jun 2019 | INR | 277 | 280 | 263 | 269.4 | 269.4 | -7.8 (-2.81%) | 110,093 |
| 21 Jun 2019 | INR | 271.4 | 284.95 | 256.5 | 277.2 | 277.2 | +11.95 (+4.51%) | 253,014 |
| 20 Jun 2019 | INR | 250.05 | 269.6 | 245.65 | 265.25 | 265.25 | +13.7 (+5.45%) | 266,359 |
| 19 Jun 2019 | INR | 266 | 272.4 | 208.75 | 251.55 | 251.55 | -9.35 (-3.58%) | 646,512 |
| 18 Jun 2019 | INR | 274 | 276.85 | 257.2 | 260.9 | 260.9 | -12.5 (-4.57%) | 112,799 |
| 17 Jun 2019 | INR | 283.2 | 287.45 | 271 | 273.4 | 273.4 | -12.65 (-4.42%) | 110,730 |
| 14 Jun 2019 | INR | 297 | 297 | 280.9 | 286.05 | 286.05 | -6.8 (-2.32%) | 187,660 |
| 13 Jun 2019 | INR | 260.95 | 297.65 | 253.1 | 292.85 | 292.85 | +31.85 (+12.20%) | 422,152 |
