| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 390.7 | 400.95 | 381 | 388 | 388 | -0.65 (-0.17%) | 4,628 |
| 23 Jul 2019 | INR | 394.2 | 397 | 387.05 | 388.65 | 388.65 | -0.5 (-0.13%) | 16 |
| 22 Jul 2019 | INR | 378.9 | 405 | 377.25 | 389.15 | 389.15 | +4 (+1.04%) | 1,492 |
| 19 Jul 2019 | INR | 386 | 388.5 | 383 | 385.15 | 385.15 | -2.85 (-0.73%) | 91 |
| 18 Jul 2019 | INR | 393 | 396.45 | 386 | 388 | 388 | -6.45 (-1.64%) | 36,731 |
| 17 Jul 2019 | INR | 389.2 | 400.15 | 389.2 | 394.45 | 394.45 | -6.95 (-1.73%) | 214 |
| 16 Jul 2019 | INR | 400 | 403 | 393 | 401.4 | 401.4 | +2.95 (+0.74%) | 1,578 |
| 15 Jul 2019 | INR | 399.65 | 400 | 396.2 | 398.45 | 398.45 | -0.8 (-0.20%) | 55 |
| 12 Jul 2019 | INR | 403 | 405 | 395 | 399.25 | 399.25 | -7.45 (-1.83%) | 403 |
| 11 Jul 2019 | INR | 404 | 408 | 398 | 406.7 | 406.7 | +4.05 (+1.01%) | 516 |
| 10 Jul 2019 | INR | 405.05 | 406.95 | 402 | 402.65 | 402.65 | -2.7 (-0.67%) | 79 |
| 9 Jul 2019 | INR | 404 | 407.9 | 404 | 405.35 | 405.35 | +0.55 (+0.14%) | 207 |
| 8 Jul 2019 | INR | 413 | 413 | 395.15 | 404.8 | 404.8 | -16.75 (-3.97%) | 2,224 |
| 5 Jul 2019 | INR | 425.05 | 425.05 | 415.3 | 421.55 | 421.55 | -2.7 (-0.64%) | 470 |
| 4 Jul 2019 | INR | 420.5 | 425.9 | 418.2 | 424.25 | 424.25 | +6 (+1.43%) | 974 |
| 3 Jul 2019 | INR | 423.4 | 426.85 | 415 | 418.25 | 418.25 | +2.35 (+0.57%) | 2,222 |
| 2 Jul 2019 | INR | 423 | 423.15 | 410.2 | 415.9 | 415.9 | -0.15 (-0.04%) | 439 |
| 1 Jul 2019 | INR | 415.7 | 419 | 415.6 | 416.05 | 416.05 | +0.05 (+0.01%) | 107 |
| 28 Jun 2019 | INR | 418 | 418 | 416 | 416 | 416 | -5.3 (-1.26%) | 24 |
| 27 Jun 2019 | INR | 425 | 425 | 418.45 | 421.3 | 421.3 | +2.6 (+0.62%) | 64 |
| 26 Jun 2019 | INR | 415.7 | 425 | 412.75 | 418.7 | 418.7 | +2.4 (+0.58%) | 673 |
| 25 Jun 2019 | INR | 413.85 | 419.95 | 408.4 | 416.3 | 416.3 | +1.65 (+0.40%) | 516 |
| 24 Jun 2019 | INR | 420 | 420 | 405 | 414.65 | 414.65 | +0.3 (+0.07%) | 849 |
| 21 Jun 2019 | INR | 428.3 | 428.3 | 408 | 414.35 | 414.35 | +1.75 (+0.42%) | 1,670 |
| 20 Jun 2019 | INR | 407 | 416 | 402 | 412.6 | 412.6 | +6 (+1.48%) | 1,414 |
| 19 Jun 2019 | INR | 418.4 | 418.4 | 395.5 | 406.6 | 406.6 | -2.1 (-0.51%) | 925 |
| 18 Jun 2019 | INR | 414 | 420 | 405.3 | 408.7 | 408.7 | -10 (-2.39%) | 927 |
| 17 Jun 2019 | INR | 426.3 | 427.4 | 414.45 | 418.7 | 418.7 | -9.6 (-2.24%) | 692 |
| 14 Jun 2019 | INR | 429.75 | 430 | 424 | 428.3 | 428.3 | -2.9 (-0.67%) | 2,039 |
| 13 Jun 2019 | INR | 428 | 437 | 419.9 | 431.2 | 431.2 | +1.6 (+0.37%) | 1,735 |
