| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 775.1 | 786.9 | 735.05 | 769.8 | 307.92 | -5.35 (-0.69%) | 21,900 |
| 23 Jul 2019 | INR | 781.1 | 806.95 | 770 | 775.15 | 310.06 | -16.25 (-2.05%) | 19,775 |
| 22 Jul 2019 | INR | 786.1 | 811.95 | 778 | 791.4 | 316.56 | -2.3 (-0.29%) | 11,072 |
| 19 Jul 2019 | INR | 785.1 | 801 | 785.1 | 793.7 | 317.48 | +2.5 (+0.32%) | 7,460 |
| 18 Jul 2019 | INR | 807 | 813.05 | 783.3 | 791.2 | 316.48 | -20.65 (-2.54%) | 10,095 |
| 17 Jul 2019 | INR | 804 | 820 | 804 | 811.85 | 324.74 | -0.4 (-0.05%) | 2,522 |
| 16 Jul 2019 | INR | 805.5 | 817.9 | 805 | 812.25 | 324.9 | -2.8 (-0.34%) | 9,065 |
| 15 Jul 2019 | INR | 811 | 825.25 | 811 | 815.05 | 326.02 | -4.85 (-0.59%) | 3,415 |
| 12 Jul 2019 | INR | 802 | 820 | 802 | 819.9 | 327.96 | +5.1 (+0.63%) | 4,227 |
| 11 Jul 2019 | INR | 829 | 829 | 812.05 | 814.8 | 325.92 | -6.2 (-0.76%) | 2,247 |
| 10 Jul 2019 | INR | 820 | 830.5 | 801 | 821 | 328.4 | +1 (+0.12%) | 3,797 |
| 9 Jul 2019 | INR | 806 | 829.95 | 806 | 820 | 328 | +0.2 (+0.02%) | 80,585 |
| 8 Jul 2019 | INR | 815 | 824.05 | 806 | 819.8 | 327.92 | -3.45 (-0.42%) | 4,397 |
| 5 Jul 2019 | INR | 840 | 843 | 815 | 823.25 | 329.3 | -12.95 (-1.55%) | 5,180 |
| 4 Jul 2019 | INR | 845 | 848 | 830.55 | 836.2 | 334.48 | -3.25 (-0.39%) | 5,422 |
| 3 Jul 2019 | INR | 820 | 841 | 820 | 839.45 | 335.78 | +11.45 (+1.38%) | 2,580 |
| 2 Jul 2019 | INR | 824 | 834.95 | 820.2 | 828 | 331.2 | -3.6 (-0.43%) | 9,977 |
| 1 Jul 2019 | INR | 830 | 837 | 808.05 | 831.6 | 332.64 | +11.5 (+1.40%) | 21,425 |
| 28 Jun 2019 | INR | 811 | 825 | 810.1 | 820.1 | 328.04 | +4 (+0.49%) | 3,775 |
| 27 Jun 2019 | INR | 805.35 | 822 | 801 | 816.1 | 326.44 | +9.75 (+1.21%) | 8,335 |
| 26 Jun 2019 | INR | 805.45 | 810 | 801.2 | 806.35 | 322.54 | +0.9 (+0.11%) | 3,180 |
| 25 Jun 2019 | INR | 809 | 819.95 | 803 | 805.45 | 322.18 | +1.8 (+0.22%) | 9,027 |
| 24 Jun 2019 | INR | 816 | 819.95 | 802.1 | 803.65 | 321.46 | -16.35 (-1.99%) | 3,815 |
| 21 Jun 2019 | INR | 840 | 840 | 809 | 820 | 328 | -19.85 (-2.36%) | 5,507 |
| 20 Jun 2019 | INR | 803 | 850 | 803 | 839.85 | 335.94 | +25.95 (+3.19%) | 7,462 |
| 19 Jun 2019 | INR | 815 | 822 | 811.05 | 813.9 | 325.56 | -2.25 (-0.28%) | 7,155 |
| 18 Jun 2019 | INR | 799 | 819 | 799 | 816.15 | 326.46 | +6.55 (+0.81%) | 6,552 |
| 17 Jun 2019 | INR | 812.95 | 824.25 | 805 | 809.6 | 323.84 | -3.35 (-0.41%) | 2,712 |
| 14 Jun 2019 | INR | 802 | 826.05 | 801.95 | 812.95 | 325.18 | +3.8 (+0.47%) | 4,337 |
| 13 Jun 2019 | INR | 820.55 | 820.55 | 801 | 809.15 | 323.66 | -11.4 (-1.39%) | 7,282 |
