| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 535.55 | 541.75 | 532.6 | 538.3 | 538.3 | +0.55 (+0.10%) | 463,460 |
| 22 Jul 2019 | INR | 537.5 | 542.45 | 526.2 | 537.75 | 537.75 | +2.5 (+0.47%) | 792,612 |
| 19 Jul 2019 | INR | 537.05 | 542.35 | 531.45 | 535.25 | 535.25 | -3.7 (-0.69%) | 579,344 |
| 18 Jul 2019 | INR | 551.7 | 552.95 | 536 | 538.95 | 538.95 | -12.75 (-2.31%) | 723,958 |
| 17 Jul 2019 | INR | 553 | 561.3 | 550.25 | 551.7 | 551.7 | -1 (-0.18%) | 656,858 |
| 16 Jul 2019 | INR | 549.95 | 553.95 | 546.35 | 552.7 | 552.7 | +1.2 (+0.22%) | 567,943 |
| 15 Jul 2019 | INR | 559.5 | 562 | 550.75 | 551.5 | 551.5 | -6.4 (-1.15%) | 589,582 |
| 12 Jul 2019 | INR | 558.5 | 565.4 | 555 | 557.9 | 557.9 | 0.0 (0.0%) | 840,324 |
| 11 Jul 2019 | INR | 558 | 559.2 | 547.75 | 557.9 | 557.9 | +2.55 (+0.46%) | 563,326 |
| 10 Jul 2019 | INR | 551 | 559.75 | 550.7 | 555.35 | 555.35 | +6.35 (+1.16%) | 599,498 |
| 9 Jul 2019 | INR | 549 | 553.35 | 518 | 549 | 549 | -5 (-0.90%) | 2,502,559 |
| 8 Jul 2019 | INR | 571.9 | 571.9 | 551 | 554 | 554 | -21.7 (-3.77%) | 389,948 |
| 5 Jul 2019 | INR | 572.5 | 581 | 567.25 | 575.7 | 575.7 | +2.7 (+0.47%) | 876,960 |
| 4 Jul 2019 | INR | 573 | 579.95 | 569.45 | 573 | 573 | -3.4 (-0.59%) | 348,097 |
| 3 Jul 2019 | INR | 581 | 581 | 570.35 | 576.4 | 576.4 | -3.2 (-0.55%) | 520,136 |
| 2 Jul 2019 | INR | 580 | 582.4 | 574 | 579.6 | 579.6 | +1.5 (+0.26%) | 424,857 |
| 1 Jul 2019 | INR | 571 | 582.75 | 568.2 | 578.1 | 578.1 | +8.05 (+1.41%) | 1,163,755 |
| 28 Jun 2019 | INR | 569.95 | 574 | 565.5 | 570.05 | 570.05 | +0.2 (+0.04%) | 825,163 |
| 27 Jun 2019 | INR | 569.9 | 573.65 | 562.15 | 569.85 | 569.85 | +0.9 (+0.16%) | 1,110,894 |
| 26 Jun 2019 | INR | 556 | 571.75 | 553.3 | 568.95 | 568.95 | +14.7 (+2.65%) | 1,316,795 |
| 25 Jun 2019 | INR | 553.2 | 558.8 | 550 | 554.25 | 554.25 | +0.9 (+0.16%) | 462,745 |
| 24 Jun 2019 | INR | 556.95 | 557.35 | 547 | 553.35 | 553.35 | -0.05 (-0.01%) | 872,206 |
| 21 Jun 2019 | INR | 547 | 555.5 | 542.25 | 553.4 | 553.4 | +7.8 (+1.43%) | 1,096,693 |
| 20 Jun 2019 | INR | 532 | 549 | 528.95 | 545.6 | 545.6 | +14.5 (+2.73%) | 687,394 |
| 19 Jun 2019 | INR | 529 | 538.9 | 527.45 | 531.1 | 531.1 | +3.65 (+0.69%) | 707,414 |
| 18 Jun 2019 | INR | 529.1 | 534.9 | 525.25 | 527.45 | 527.45 | -1.9 (-0.36%) | 327,782 |
| 17 Jun 2019 | INR | 535.25 | 540 | 527.1 | 529.35 | 529.35 | -8.6 (-1.60%) | 364,276 |
| 14 Jun 2019 | INR | 533.2 | 540.8 | 532.4 | 537.95 | 537.95 | +3 (+0.56%) | 295,478 |
| 13 Jun 2019 | INR | 539.65 | 541.5 | 531.65 | 534.95 | 534.95 | -6.45 (-1.19%) | 382,238 |
| 12 Jun 2019 | INR | 537.75 | 542.9 | 533.4 | 541.4 | 541.4 | +3.65 (+0.68%) | 553,493 |
