| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 289.7 | 293.75 | 289.7 | 292.65 | 234.12 | +2.7 (+0.93%) | 14,228 |
| 23 Jul 2019 | INR | 290.1 | 292.9 | 289.5 | 289.95 | 231.96 | -0.4 (-0.14%) | 5,693 |
| 22 Jul 2019 | INR | 292.5 | 292.5 | 289.65 | 290.35 | 232.28 | -1.7 (-0.58%) | 14,147 |
| 19 Jul 2019 | INR | 293.7 | 295.85 | 289.95 | 292.05 | 233.64 | +0.75 (+0.26%) | 22,083 |
| 18 Jul 2019 | INR | 289 | 294.5 | 286.8 | 291.3 | 233.04 | +2.95 (+1.02%) | 12,970 |
| 17 Jul 2019 | INR | 287.35 | 292 | 286.8 | 288.35 | 230.68 | +0.35 (+0.12%) | 13,944 |
| 16 Jul 2019 | INR | 286.55 | 289.2 | 285.95 | 288 | 230.4 | +0.8 (+0.28%) | 8,976 |
| 15 Jul 2019 | INR | 288 | 289.95 | 285.45 | 287.2 | 229.76 | +0.65 (+0.23%) | 8,750 |
| 12 Jul 2019 | INR | 285.3 | 290 | 285.2 | 286.55 | 229.24 | +0.45 (+0.16%) | 20,560 |
| 11 Jul 2019 | INR | 289.3 | 290.1 | 285 | 286.1 | 228.88 | -0.3 (-0.10%) | 7,375 |
| 10 Jul 2019 | INR | 287.9 | 289.3 | 285.9 | 286.4 | 229.12 | -4 (-1.38%) | 7,206 |
| 9 Jul 2019 | INR | 289.2 | 294 | 287 | 290.4 | 232.32 | +0.45 (+0.16%) | 17,892 |
| 8 Jul 2019 | INR | 300 | 300.8 | 285.2 | 289.95 | 231.96 | -10.95 (-3.64%) | 45,456 |
| 5 Jul 2019 | INR | 306.95 | 314.5 | 298 | 300.9 | 240.72 | -4.7 (-1.54%) | 138,709 |
| 4 Jul 2019 | INR | 297.9 | 309.5 | 296.2 | 305.6 | 244.48 | +8.8 (+2.96%) | 94,740 |
| 3 Jul 2019 | INR | 298 | 299.5 | 294.45 | 296.8 | 237.44 | +0.3 (+0.10%) | 24,572 |
| 2 Jul 2019 | INR | 293.8 | 298.3 | 289.65 | 296.5 | 237.2 | +5.3 (+1.82%) | 29,864 |
| 1 Jul 2019 | INR | 294.8 | 297.75 | 289.75 | 291.2 | 232.96 | -1 (-0.34%) | 25,560 |
| 28 Jun 2019 | INR | 290.95 | 294.8 | 288.1 | 292.2 | 233.76 | +1.25 (+0.43%) | 21,769 |
| 27 Jun 2019 | INR | 279.55 | 294.95 | 279.55 | 290.95 | 232.76 | +12.85 (+4.62%) | 66,429 |
| 26 Jun 2019 | INR | 273 | 280.35 | 271.75 | 278.1 | 222.48 | +5.1 (+1.87%) | 22,006 |
| 25 Jun 2019 | INR | 276.65 | 276.65 | 263 | 273 | 218.4 | -3.55 (-1.28%) | 39,851 |
| 24 Jun 2019 | INR | 285 | 289.5 | 274.95 | 276.55 | 221.24 | -6.2 (-2.19%) | 78,231 |
| 21 Jun 2019 | INR | 281.95 | 287.1 | 279 | 282.75 | 226.2 | +2.75 (+0.98%) | 37,518 |
| 20 Jun 2019 | INR | 278 | 283 | 277.35 | 280 | 224 | +0.45 (+0.16%) | 24,905 |
| 19 Jun 2019 | INR | 297.9 | 297.9 | 276.45 | 279.55 | 223.64 | -8.8 (-3.05%) | 45,205 |
| 18 Jun 2019 | INR | 294.8 | 296 | 286.2 | 288.35 | 230.68 | -5 (-1.70%) | 47,850 |
| 17 Jun 2019 | INR | 296.8 | 301.65 | 285.35 | 293.35 | 234.68 | -0.3 (-0.10%) | 124,194 |
| 14 Jun 2019 | INR | 277 | 297.8 | 277 | 293.65 | 234.92 | +16.75 (+6.05%) | 161,385 |
| 13 Jun 2019 | INR | 275 | 280 | 273.1 | 276.9 | 221.52 | +1.25 (+0.45%) | 16,389 |
