| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 527.25 | 536 | 525.55 | 534.95 | 534.95 | +7.7 (+1.46%) | 104,838 |
| 24 Jul 2019 | INR | 519 | 530 | 510 | 527.25 | 527.25 | +12.25 (+2.38%) | 621,134 |
| 23 Jul 2019 | INR | 502.3 | 522 | 495.6 | 515 | 515 | +13.35 (+2.66%) | 101,200 |
| 22 Jul 2019 | INR | 500.55 | 511.8 | 485 | 501.65 | 501.65 | -5 (-0.99%) | 32,755 |
| 19 Jul 2019 | INR | 527.45 | 530.35 | 503 | 506.65 | 506.65 | -20.8 (-3.94%) | 41,910 |
| 18 Jul 2019 | INR | 526 | 532 | 521.2 | 527.45 | 527.45 | +1.15 (+0.22%) | 306,243 |
| 17 Jul 2019 | INR | 532 | 534.9 | 521 | 526.3 | 526.3 | -4.5 (-0.85%) | 543,951 |
| 16 Jul 2019 | INR | 521.3 | 534.7 | 519.85 | 530.8 | 530.8 | +11.7 (+2.25%) | 569,143 |
| 15 Jul 2019 | INR | 489.6 | 524 | 489.6 | 519.1 | 519.1 | +29.5 (+6.03%) | 430,074 |
| 12 Jul 2019 | INR | 491 | 495.5 | 487.35 | 489.6 | 489.6 | -1.55 (-0.32%) | 36,354 |
| 11 Jul 2019 | INR | 500 | 500 | 488 | 491.15 | 491.15 | -4.1 (-0.83%) | 46,028 |
| 10 Jul 2019 | INR | 495 | 500.45 | 487.35 | 495.25 | 495.25 | -1.65 (-0.33%) | 80,750 |
| 9 Jul 2019 | INR | 482.25 | 500 | 481.1 | 496.9 | 496.9 | +3.05 (+0.62%) | 61,252 |
| 8 Jul 2019 | INR | 514.5 | 518.8 | 490.5 | 493.85 | 493.85 | -22 (-4.26%) | 111,340 |
| 5 Jul 2019 | INR | 518 | 529.6 | 513.15 | 515.85 | 515.85 | -0.9 (-0.17%) | 83,862 |
| 4 Jul 2019 | INR | 518.65 | 528 | 513.6 | 516.75 | 516.75 | +0.45 (+0.09%) | 68,167 |
| 3 Jul 2019 | INR | 519.4 | 527.95 | 510.6 | 516.3 | 516.3 | +0.5 (+0.10%) | 51,319 |
| 2 Jul 2019 | INR | 519.95 | 523.45 | 513.2 | 515.8 | 515.8 | -0.95 (-0.18%) | 57,576 |
| 1 Jul 2019 | INR | 512 | 539.3 | 512 | 516.75 | 516.75 | -2.4 (-0.46%) | 88,640 |
| 28 Jun 2019 | INR | 528.65 | 529.8 | 516.4 | 519.15 | 519.15 | -4.95 (-0.94%) | 31,568 |
| 27 Jun 2019 | INR | 524.9 | 599 | 512.25 | 524.1 | 524.1 | +4.25 (+0.82%) | 108,591 |
| 26 Jun 2019 | INR | 516 | 538.85 | 516 | 519.85 | 519.85 | -0.2 (-0.04%) | 29,672 |
| 25 Jun 2019 | INR | 516.2 | 532 | 516.2 | 520.05 | 520.05 | -3.6 (-0.69%) | 27,216 |
| 24 Jun 2019 | INR | 536.1 | 547.4 | 505.05 | 523.65 | 523.65 | -11.35 (-2.12%) | 106,227 |
| 21 Jun 2019 | INR | 550 | 560.8 | 532.65 | 535 | 535 | -17.55 (-3.18%) | 61,524 |
| 20 Jun 2019 | INR | 553.3 | 561 | 541 | 552.55 | 552.55 | -1.55 (-0.28%) | 46,232 |
| 19 Jun 2019 | INR | 552.8 | 573 | 545.05 | 554.1 | 554.1 | -1.35 (-0.24%) | 64,699 |
| 18 Jun 2019 | INR | 538 | 560 | 538 | 555.45 | 555.45 | +15.35 (+2.84%) | 56,499 |
| 17 Jun 2019 | INR | 576 | 579 | 526.7 | 540.1 | 540.1 | -34.75 (-6.05%) | 88,531 |
| 14 Jun 2019 | INR | 581 | 585.95 | 560 | 574.85 | 574.85 | -5.3 (-0.91%) | 67,681 |
