| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 515.3 | 530 | 513.05 | 527 | 527 | +12.5 (+2.43%) | 4,690 |
| 23 Jul 2019 | INR | 501.65 | 520.5 | 501.65 | 514.5 | 514.5 | +12.3 (+2.45%) | 2,722 |
| 22 Jul 2019 | INR | 502.5 | 511.75 | 485.55 | 502.2 | 502.2 | -3.9 (-0.77%) | 878 |
| 19 Jul 2019 | INR | 529 | 529.85 | 502.5 | 506.1 | 506.1 | -20.45 (-3.88%) | 4,295 |
| 18 Jul 2019 | INR | 523.35 | 532.7 | 520.7 | 526.55 | 526.55 | -0.25 (-0.05%) | 2,679 |
| 17 Jul 2019 | INR | 525 | 533.35 | 522 | 526.8 | 526.8 | -4.2 (-0.79%) | 3,854 |
| 16 Jul 2019 | INR | 523 | 534.95 | 523 | 531 | 531 | +11.45 (+2.20%) | 8,324 |
| 15 Jul 2019 | INR | 491.1 | 523.5 | 491.1 | 519.55 | 519.55 | +30.75 (+6.29%) | 15,430 |
| 12 Jul 2019 | INR | 492.15 | 492.15 | 488.15 | 488.8 | 488.8 | -2 (-0.41%) | 683 |
| 11 Jul 2019 | INR | 494 | 497.6 | 488.2 | 490.8 | 490.8 | -4.3 (-0.87%) | 1,583 |
| 10 Jul 2019 | INR | 493.35 | 496.75 | 489.05 | 495.1 | 495.1 | -1.95 (-0.39%) | 5,588 |
| 9 Jul 2019 | INR | 494.5 | 499 | 483.95 | 497.05 | 497.05 | +2.9 (+0.59%) | 6,099 |
| 8 Jul 2019 | INR | 512.35 | 516.25 | 491 | 494.15 | 494.15 | -23.2 (-4.48%) | 3,577 |
| 5 Jul 2019 | INR | 518.95 | 529 | 514.5 | 517.35 | 517.35 | +0.65 (+0.13%) | 9,110 |
| 4 Jul 2019 | INR | 516.8 | 527.7 | 516.5 | 516.7 | 516.7 | +0.2 (+0.04%) | 4,240 |
| 3 Jul 2019 | INR | 519.95 | 527.95 | 512.65 | 516.5 | 516.5 | +1.15 (+0.22%) | 4,266 |
| 2 Jul 2019 | INR | 520 | 523 | 512.85 | 515.35 | 515.35 | -1 (-0.19%) | 2,055 |
| 1 Jul 2019 | INR | 519.4 | 538 | 514.7 | 516.35 | 516.35 | -3.05 (-0.59%) | 4,641 |
| 28 Jun 2019 | INR | 525 | 528.15 | 516.5 | 519.4 | 519.4 | -2.55 (-0.49%) | 2,544 |
| 27 Jun 2019 | INR | 525.5 | 562 | 513.25 | 521.95 | 521.95 | +1.8 (+0.35%) | 15,465 |
| 26 Jun 2019 | INR | 515.9 | 537 | 515.85 | 520.15 | 520.15 | -1.3 (-0.25%) | 5,531 |
| 25 Jun 2019 | INR | 521 | 531 | 516.65 | 521.45 | 521.45 | -2.85 (-0.54%) | 1,072 |
| 24 Jun 2019 | INR | 539.9 | 546.85 | 509.5 | 524.3 | 524.3 | -10.95 (-2.05%) | 5,377 |
| 21 Jun 2019 | INR | 553 | 558 | 531.9 | 535.25 | 535.25 | -17.25 (-3.12%) | 3,520 |
| 20 Jun 2019 | INR | 554 | 560 | 543.05 | 552.5 | 552.5 | +0.8 (+0.15%) | 2,071 |
| 19 Jun 2019 | INR | 557 | 571.2 | 546 | 551.7 | 551.7 | -0.25 (-0.05%) | 2,763 |
| 18 Jun 2019 | INR | 542.05 | 559.3 | 542.05 | 551.95 | 551.95 | +10.35 (+1.91%) | 4,613 |
| 17 Jun 2019 | INR | 574.75 | 580 | 525.35 | 541.6 | 541.6 | -30.65 (-5.36%) | 4,588 |
| 14 Jun 2019 | INR | 580 | 583 | 560 | 572.25 | 572.25 | -6 (-1.04%) | 2,767 |
| 13 Jun 2019 | INR | 580 | 585 | 578 | 578.25 | 578.25 | -6.9 (-1.18%) | 3,559 |
