| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | INR | 375.24 | 377.77 | 368 | 372.83 | 372.83 | -2.41 (-0.64%) | 1,157,200 |
| 5 Jul 2019 | INR | 377 | 377 | 371.13 | 375.24 | 375.24 | -1.94 (-0.51%) | 382,000 |
| 4 Jul 2019 | INR | 374 | 379.6 | 372.55 | 377.18 | 377.18 | +2.8 (+0.75%) | 119,600 |
| 3 Jul 2019 | INR | 370.8 | 375 | 367.5 | 374.38 | 374.38 | +3.5 (+0.94%) | 34,400 |
| 2 Jul 2019 | INR | 367 | 373.85 | 364.16 | 370.88 | 370.88 | +5.61 (+1.54%) | 302,400 |
| 1 Jul 2019 | INR | 369 | 374.7 | 364.6 | 365.27 | 365.27 | -1.6 (-0.44%) | 38,000 |
| 28 Jun 2019 | INR | 370.65 | 371 | 365.15 | 366.87 | 366.87 | -4.19 (-1.13%) | 55,200 |
| 27 Jun 2019 | INR | 372 | 372.95 | 368.26 | 371.06 | 371.06 | +1.97 (+0.53%) | 4,240,000 |
| 26 Jun 2019 | INR | 372.87 | 372.87 | 368.26 | 369.09 | 369.09 | +0.11 (+0.03%) | 15,200 |
| 25 Jun 2019 | INR | 370.05 | 374.25 | 368.25 | 368.98 | 368.98 | -4.42 (-1.18%) | 342,400 |
| 24 Jun 2019 | INR | 377.4 | 377.4 | 368.01 | 373.4 | 373.4 | -0.67 (-0.18%) | 134,800 |
| 21 Jun 2019 | INR | 369 | 376 | 369 | 374.07 | 374.07 | +1.26 (+0.34%) | 165,200 |
| 20 Jun 2019 | INR | 368 | 374.6 | 358 | 372.81 | 372.81 | +6.36 (+1.74%) | 159,600 |
| 19 Jun 2019 | INR | 363 | 370.74 | 361.1 | 366.45 | 366.45 | +7.16 (+1.99%) | 170,000 |
| 18 Jun 2019 | INR | 364 | 365 | 357 | 359.29 | 359.29 | -2.98 (-0.82%) | 14,000 |
| 17 Jun 2019 | INR | 356 | 368 | 356 | 362.27 | 362.27 | +5.03 (+1.41%) | 51,200 |
| 14 Jun 2019 | INR | 352.1 | 359.7 | 352.1 | 357.24 | 357.24 | +0.24 (+0.07%) | 11,200 |
| 13 Jun 2019 | INR | 356 | 360 | 350.1 | 357 | 357 | -6.59 (-1.81%) | 24,000 |
| 12 Jun 2019 | INR | 369 | 382.45 | 355.1 | 363.59 | 363.59 | +0.48 (+0.13%) | 78,800 |
| 11 Jun 2019 | INR | 358 | 365 | 355 | 363.11 | 363.11 | +6.75 (+1.89%) | 118,400 |
| 10 Jun 2019 | INR | 354.5 | 357 | 348.63 | 356.36 | 356.36 | +9.91 (+2.86%) | 193,600 |
| 7 Jun 2019 | INR | 356 | 356 | 345 | 346.45 | 346.45 | -7.87 (-2.22%) | 444,400 |
| 6 Jun 2019 | INR | 358 | 359 | 351.15 | 354.32 | 354.32 | -2.81 (-0.79%) | 40,000 |
| 5 Jun 2019 | INR | 357.13 | 357.13 | 357.13 | 357.13 | 357.13 | 0.0 (0.0%) | 0 |
| 4 Jun 2019 | INR | 355.85 | 358 | 355.2 | 357.13 | 357.13 | +3.88 (+1.10%) | 26,000 |
| 3 Jun 2019 | INR | 362.9 | 362.9 | 352.12 | 353.25 | 353.25 | -0.8 (-0.23%) | 82,800 |
| 31 May 2019 | INR | 352.34 | 356 | 351.27 | 354.05 | 354.05 | +1.65 (+0.47%) | 620,800 |
| 30 May 2019 | INR | 349.99 | 353 | 347.95 | 352.4 | 352.4 | +3.8 (+1.09%) | 158,400 |
| 29 May 2019 | INR | 348.7 | 349.34 | 346 | 348.6 | 348.6 | +1.56 (+0.45%) | 35,200 |
| 28 May 2019 | INR | 348.5 | 348.5 | 346.1 | 347.04 | 347.04 | +0.12 (+0.03%) | 68,400 |
