| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 253.7 | 256.95 | 245.3 | 248.8 | 248.8 | -6.5 (-2.55%) | 58,136 |
| 23 Jul 2019 | INR | 257.7 | 261.9 | 254.35 | 255.3 | 255.3 | -0.9 (-0.35%) | 31,066 |
| 22 Jul 2019 | INR | 263.3 | 268.3 | 254.85 | 256.2 | 256.2 | -6.5 (-2.47%) | 42,526 |
| 19 Jul 2019 | INR | 274.8 | 276.5 | 260.25 | 262.7 | 262.7 | -4.35 (-1.63%) | 66,675 |
| 18 Jul 2019 | INR | 271.5 | 272.1 | 255.65 | 267.05 | 267.05 | -4.35 (-1.60%) | 1,147,614 |
| 17 Jul 2019 | INR | 285 | 285.75 | 270.4 | 271.4 | 271.4 | -12.55 (-4.42%) | 47,066 |
| 16 Jul 2019 | INR | 292 | 292 | 282.95 | 283.95 | 283.95 | +0.5 (+0.18%) | 17,132 |
| 15 Jul 2019 | INR | 281 | 292 | 280.05 | 283.45 | 283.45 | +2.45 (+0.87%) | 51,096 |
| 12 Jul 2019 | INR | 265.4 | 287 | 264.85 | 281 | 281 | +15.5 (+5.84%) | 128,859 |
| 11 Jul 2019 | INR | 265.5 | 266.7 | 264.75 | 265.5 | 265.5 | 0.0 (0.0%) | 15,975 |
| 10 Jul 2019 | INR | 264.95 | 265.75 | 263.65 | 265.5 | 265.5 | +0.3 (+0.11%) | 173,543 |
| 9 Jul 2019 | INR | 263.5 | 266 | 262.6 | 265.2 | 265.2 | -0.1 (-0.04%) | 23,575 |
| 8 Jul 2019 | INR | 263.7 | 265.9 | 259.75 | 265.3 | 265.3 | +1.75 (+0.66%) | 22,645 |
| 5 Jul 2019 | INR | 265.45 | 265.45 | 263.1 | 263.55 | 263.55 | -2.5 (-0.94%) | 62,853 |
| 4 Jul 2019 | INR | 265.35 | 267.05 | 263.5 | 266.05 | 266.05 | +0.85 (+0.32%) | 7,862 |
| 3 Jul 2019 | INR | 265 | 267.7 | 264.25 | 265.2 | 265.2 | -0.1 (-0.04%) | 28,188 |
| 2 Jul 2019 | INR | 266 | 266.4 | 263.75 | 265.3 | 265.3 | -0.05 (-0.02%) | 5,795 |
| 1 Jul 2019 | INR | 264.05 | 268 | 262.3 | 265.35 | 265.35 | -0.35 (-0.13%) | 18,174 |
| 28 Jun 2019 | INR | 266.75 | 266.75 | 262 | 265.7 | 265.7 | +0.6 (+0.23%) | 22,955 |
| 27 Jun 2019 | INR | 261.9 | 271.25 | 255.35 | 265.1 | 265.1 | +3.55 (+1.36%) | 20,654 |
| 26 Jun 2019 | INR | 262.6 | 265.4 | 257.2 | 261.55 | 261.55 | -1.7 (-0.65%) | 44,416 |
| 25 Jun 2019 | INR | 267.4 | 267.4 | 261.6 | 263.25 | 263.25 | -1.8 (-0.68%) | 15,146 |
| 24 Jun 2019 | INR | 264.05 | 268 | 260.35 | 265.05 | 265.05 | -0.3 (-0.11%) | 22,083 |
| 21 Jun 2019 | INR | 262.9 | 269.3 | 262.9 | 265.35 | 265.35 | +0.05 (+0.02%) | 13,953 |
| 20 Jun 2019 | INR | 263.05 | 267.2 | 263.05 | 265.3 | 265.3 | -0.7 (-0.26%) | 18,367 |
| 19 Jun 2019 | INR | 271.45 | 271.45 | 264.4 | 266 | 266 | -2.1 (-0.78%) | 28,098 |
| 18 Jun 2019 | INR | 264.75 | 269.6 | 264.75 | 268.1 | 268.1 | +0.45 (+0.17%) | 33,533 |
| 17 Jun 2019 | INR | 274.9 | 277.15 | 263 | 267.65 | 267.65 | -6.65 (-2.42%) | 41,649 |
| 14 Jun 2019 | INR | 265.8 | 277.5 | 265.8 | 274.3 | 274.3 | +9.25 (+3.49%) | 68,100 |
| 13 Jun 2019 | INR | 266.25 | 267.5 | 263.8 | 265.05 | 265.05 | -0.7 (-0.26%) | 32,094 |
