| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 527.7 | 529.7 | 519.2 | 525.35 | 525.35 | -4.5 (-0.85%) | 2,404 |
| 23 Jul 2019 | INR | 517.95 | 536.15 | 515 | 529.85 | 529.85 | +17.75 (+3.47%) | 4,431 |
| 22 Jul 2019 | INR | 519 | 522 | 510 | 512.1 | 512.1 | -6.5 (-1.25%) | 2,026 |
| 19 Jul 2019 | INR | 529.15 | 529.15 | 507.5 | 518.6 | 518.6 | -5.7 (-1.09%) | 1,843 |
| 18 Jul 2019 | INR | 525 | 528.25 | 520.35 | 524.3 | 524.3 | -3.25 (-0.62%) | 3,541 |
| 17 Jul 2019 | INR | 526.4 | 529 | 522 | 527.55 | 527.55 | +4.95 (+0.95%) | 5,687 |
| 16 Jul 2019 | INR | 539.4 | 539.4 | 520.6 | 522.6 | 522.6 | -12.55 (-2.35%) | 4,938 |
| 15 Jul 2019 | INR | 543.6 | 556 | 534 | 535.15 | 535.15 | -7.7 (-1.42%) | 2,316 |
| 12 Jul 2019 | INR | 543.7 | 548.25 | 534.3 | 542.85 | 542.85 | +4.65 (+0.86%) | 2,233 |
| 11 Jul 2019 | INR | 524.2 | 545.35 | 520.95 | 538.2 | 538.2 | +16.05 (+3.07%) | 4,956 |
| 10 Jul 2019 | INR | 527.35 | 550 | 520 | 522.15 | 522.15 | -8.2 (-1.55%) | 7,712 |
| 9 Jul 2019 | INR | 542 | 542 | 525 | 530.35 | 530.35 | -7.65 (-1.42%) | 1,327 |
| 8 Jul 2019 | INR | 532.9 | 550.85 | 532.5 | 538 | 538 | +6.3 (+1.18%) | 3,896 |
| 5 Jul 2019 | INR | 546.7 | 548 | 530 | 531.7 | 531.7 | -10.2 (-1.88%) | 1,875 |
| 4 Jul 2019 | INR | 523.05 | 551.55 | 523.05 | 541.9 | 541.9 | +12.9 (+2.44%) | 80,396 |
| 3 Jul 2019 | INR | 530 | 532.5 | 518.1 | 529 | 529 | -0.7 (-0.13%) | 3,780 |
| 2 Jul 2019 | INR | 515.7 | 533.45 | 511 | 529.7 | 529.7 | +26.15 (+5.19%) | 9,456 |
| 1 Jul 2019 | INR | 514.95 | 517.05 | 498.5 | 503.55 | 503.55 | -2.8 (-0.55%) | 1,372 |
| 28 Jun 2019 | INR | 499.4 | 513 | 499.4 | 506.35 | 506.35 | +11.95 (+2.42%) | 4,000 |
| 27 Jun 2019 | INR | 495.45 | 499.85 | 492.6 | 494.4 | 494.4 | +3.05 (+0.62%) | 2,667 |
| 26 Jun 2019 | INR | 504.1 | 506.1 | 486.1 | 491.35 | 491.35 | -10.95 (-2.18%) | 4,994 |
| 25 Jun 2019 | INR | 506.6 | 518 | 495 | 502.3 | 502.3 | -3.05 (-0.60%) | 8,231 |
| 24 Jun 2019 | INR | 476.35 | 514.15 | 474 | 505.35 | 505.35 | +29.45 (+6.19%) | 7,255 |
| 21 Jun 2019 | INR | 487.9 | 487.9 | 435.1 | 475.9 | 475.9 | +14.8 (+3.21%) | 8,891 |
| 20 Jun 2019 | INR | 471 | 471 | 460.05 | 461.1 | 461.1 | -8.4 (-1.79%) | 8,518 |
| 19 Jun 2019 | INR | 479.55 | 483 | 468 | 469.5 | 469.5 | -11.35 (-2.36%) | 4,115 |
| 18 Jun 2019 | INR | 489 | 489 | 478 | 480.85 | 480.85 | -8.7 (-1.78%) | 3,261 |
| 17 Jun 2019 | INR | 498 | 498 | 487.25 | 489.55 | 489.55 | -9.4 (-1.88%) | 3,212 |
| 14 Jun 2019 | INR | 503.25 | 510.35 | 497.05 | 498.95 | 498.95 | -0.15 (-0.03%) | 1,343 |
| 13 Jun 2019 | INR | 497.35 | 503.5 | 497.2 | 499.1 | 499.1 | -2.65 (-0.53%) | 1,116 |
