| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 253.5 | 259.95 | 250.3 | 254.6 | 254.6 | +1.25 (+0.49%) | 46,435 |
| 24 Jul 2019 | INR | 257.05 | 257.95 | 245.3 | 253.35 | 253.35 | -3.45 (-1.34%) | 92,005 |
| 23 Jul 2019 | INR | 257.35 | 260 | 255 | 256.8 | 256.8 | -0.55 (-0.21%) | 48,970 |
| 22 Jul 2019 | INR | 266 | 266 | 256 | 257.35 | 257.35 | -9.35 (-3.51%) | 67,335 |
| 19 Jul 2019 | INR | 271 | 275.15 | 265 | 266.7 | 266.7 | -6.9 (-2.52%) | 74,300 |
| 18 Jul 2019 | INR | 273.05 | 275.85 | 271 | 273.6 | 273.6 | -1.6 (-0.58%) | 79,720 |
| 17 Jul 2019 | INR | 276 | 280.75 | 272.1 | 275.2 | 275.2 | -3.6 (-1.29%) | 77,725 |
| 16 Jul 2019 | INR | 274 | 280.8 | 274 | 278.8 | 278.8 | +2.35 (+0.85%) | 45,175 |
| 15 Jul 2019 | INR | 282 | 283.65 | 273.65 | 276.45 | 276.45 | -7.9 (-2.78%) | 77,415 |
| 12 Jul 2019 | INR | 280.95 | 287.1 | 279.7 | 284.35 | 284.35 | +1.8 (+0.64%) | 104,025 |
| 11 Jul 2019 | INR | 283.9 | 284.95 | 275.75 | 282.55 | 282.55 | +0.5 (+0.18%) | 72,865 |
| 10 Jul 2019 | INR | 283.5 | 288.5 | 276.3 | 282.05 | 282.05 | -1 (-0.35%) | 75,330 |
| 9 Jul 2019 | INR | 275.2 | 288.9 | 275 | 283.05 | 283.05 | +4.8 (+1.73%) | 132,855 |
| 8 Jul 2019 | INR | 281.5 | 283.75 | 271.45 | 278.25 | 278.25 | -5.7 (-2.01%) | 115,315 |
| 5 Jul 2019 | INR | 289.95 | 296.3 | 281.1 | 283.95 | 283.95 | -6.05 (-2.09%) | 116,245 |
| 4 Jul 2019 | INR | 293.6 | 296.35 | 286.55 | 290 | 290 | -6.55 (-2.21%) | 98,350 |
| 3 Jul 2019 | INR | 295.9 | 302 | 293.1 | 296.55 | 296.55 | +1.4 (+0.47%) | 462,515 |
| 2 Jul 2019 | INR | 287 | 300.95 | 279.55 | 295.15 | 295.15 | +16.55 (+5.94%) | 1,371,395 |
| 1 Jul 2019 | INR | 271 | 281 | 271 | 278.6 | 278.6 | +5.85 (+2.14%) | 223,295 |
| 28 Jun 2019 | INR | 271.1 | 276.25 | 271.1 | 272.75 | 272.75 | +0.75 (+0.28%) | 75,330 |
| 27 Jun 2019 | INR | 273.3 | 276.75 | 270.25 | 272 | 272 | -3.2 (-1.16%) | 105,705 |
| 26 Jun 2019 | INR | 271 | 276 | 271 | 275.2 | 275.2 | +2.95 (+1.08%) | 59,970 |
| 25 Jun 2019 | INR | 272.05 | 277.5 | 271.1 | 272.25 | 272.25 | -2.55 (-0.93%) | 62,305 |
| 24 Jun 2019 | INR | 267.6 | 282.1 | 267.6 | 274.8 | 274.8 | +4.35 (+1.61%) | 113,475 |
| 21 Jun 2019 | INR | 273.65 | 279.45 | 270 | 270.45 | 270.45 | -8.65 (-3.10%) | 115,720 |
| 20 Jun 2019 | INR | 268.15 | 281.5 | 268.05 | 279.1 | 279.1 | +7.6 (+2.80%) | 98,175 |
| 19 Jun 2019 | INR | 282.4 | 282.45 | 266.75 | 271.5 | 271.5 | -8.3 (-2.97%) | 167,385 |
| 18 Jun 2019 | INR | 288.05 | 289.8 | 275.6 | 279.8 | 279.8 | -1.55 (-0.55%) | 127,285 |
| 17 Jun 2019 | INR | 290.3 | 291.25 | 280 | 281.35 | 281.35 | -9.75 (-3.35%) | 141,265 |
| 14 Jun 2019 | INR | 294.35 | 296.95 | 290.1 | 291.1 | 291.1 | -4.1 (-1.39%) | 113,400 |
