| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 277 | 279.45 | 269.5 | 273.1 | 273.1 | -6.05 (-2.17%) | 92,837 |
| 23 Jul 2019 | INR | 276.05 | 282 | 274.5 | 279.15 | 279.15 | +2.55 (+0.92%) | 59,407 |
| 22 Jul 2019 | INR | 274 | 277.95 | 266.6 | 276.6 | 276.6 | +4.25 (+1.56%) | 88,108 |
| 19 Jul 2019 | INR | 289.55 | 289.55 | 268.5 | 272.35 | 272.35 | -13.45 (-4.71%) | 132,762 |
| 18 Jul 2019 | INR | 292.4 | 294 | 282.45 | 285.8 | 285.8 | -7.65 (-2.61%) | 65,786 |
| 17 Jul 2019 | INR | 286.2 | 298.6 | 285.75 | 293.45 | 293.45 | +8 (+2.80%) | 211,201 |
| 16 Jul 2019 | INR | 287.9 | 289.35 | 282.1 | 285.45 | 285.45 | +1.45 (+0.51%) | 80,701 |
| 15 Jul 2019 | INR | 281.15 | 286.85 | 275.15 | 284 | 284 | +2.2 (+0.78%) | 141,769 |
| 12 Jul 2019 | INR | 284 | 289.15 | 279.4 | 281.8 | 281.8 | +1.2 (+0.43%) | 128,757 |
| 11 Jul 2019 | INR | 281 | 284.9 | 277.4 | 280.6 | 280.6 | +3.15 (+1.14%) | 63,810 |
| 10 Jul 2019 | INR | 288 | 288.05 | 274.55 | 277.45 | 277.45 | -6 (-2.12%) | 124,397 |
| 9 Jul 2019 | INR | 273.7 | 286.2 | 268.35 | 283.45 | 283.45 | +9.75 (+3.56%) | 140,980 |
| 8 Jul 2019 | INR | 290.1 | 293.7 | 270.65 | 273.7 | 273.7 | -18.4 (-6.30%) | 183,674 |
| 5 Jul 2019 | INR | 297 | 300.3 | 290.55 | 292.1 | 292.1 | -3.35 (-1.13%) | 147,404 |
| 4 Jul 2019 | INR | 296 | 302.95 | 294.3 | 295.45 | 295.45 | -2.6 (-0.87%) | 109,882 |
| 3 Jul 2019 | INR | 294.6 | 302.3 | 292.2 | 298.05 | 298.05 | +3.95 (+1.34%) | 136,627 |
| 2 Jul 2019 | INR | 295 | 295.5 | 286.85 | 294.1 | 294.1 | +0.8 (+0.27%) | 104,404 |
| 1 Jul 2019 | INR | 297.35 | 298.95 | 291.45 | 293.3 | 293.3 | -3.05 (-1.03%) | 82,573 |
| 28 Jun 2019 | INR | 304.9 | 304.9 | 292.6 | 296.35 | 296.35 | -5.5 (-1.82%) | 105,502 |
| 27 Jun 2019 | INR | 300 | 308 | 296.5 | 301.85 | 301.85 | +5.4 (+1.82%) | 166,817 |
| 26 Jun 2019 | INR | 286.5 | 297.95 | 282.4 | 296.45 | 296.45 | +7.7 (+2.67%) | 155,579 |
| 25 Jun 2019 | INR | 285.7 | 296.5 | 277.45 | 288.75 | 288.75 | +2.2 (+0.77%) | 320,166 |
| 24 Jun 2019 | INR | 295.8 | 299.5 | 282 | 286.55 | 286.55 | -10.85 (-3.65%) | 219,920 |
| 21 Jun 2019 | INR | 320.55 | 322.9 | 291 | 297.4 | 297.4 | -20.85 (-6.55%) | 297,168 |
| 20 Jun 2019 | INR | 324 | 324 | 306.9 | 318.25 | 318.25 | -4.5 (-1.39%) | 227,535 |
| 19 Jun 2019 | INR | 333 | 340.6 | 317.5 | 322.75 | 322.75 | -11.25 (-3.37%) | 102,256 |
| 18 Jun 2019 | INR | 332.3 | 338.2 | 329.5 | 334 | 334 | +1.4 (+0.42%) | 77,362 |
| 17 Jun 2019 | INR | 343.7 | 343.7 | 329.1 | 332.6 | 332.6 | -3.5 (-1.04%) | 90,532 |
| 14 Jun 2019 | INR | 345 | 345.7 | 334.5 | 336.1 | 336.1 | -2.7 (-0.80%) | 116,659 |
| 13 Jun 2019 | INR | 333.1 | 342.15 | 326.3 | 338.8 | 338.8 | +4.3 (+1.29%) | 110,735 |
