| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 502 | 507.7 | 480.5 | 482.65 | 482.65 | -19.45 (-3.87%) | 2,290,395 |
| 23 Jul 2019 | INR | 493.45 | 505.55 | 490.95 | 502.1 | 502.1 | +8.65 (+1.75%) | 2,494,939 |
| 22 Jul 2019 | INR | 506.9 | 506.9 | 486.6 | 493.45 | 493.45 | -15.4 (-3.03%) | 3,118,889 |
| 19 Jul 2019 | INR | 531.25 | 534.9 | 505.4 | 508.85 | 508.85 | -20.3 (-3.84%) | 2,162,068 |
| 18 Jul 2019 | INR | 539.7 | 543.75 | 527 | 529.15 | 529.15 | -9.95 (-1.85%) | 1,544,366 |
| 17 Jul 2019 | INR | 543 | 554.5 | 536.45 | 539.1 | 539.1 | -6.4 (-1.17%) | 2,171,401 |
| 16 Jul 2019 | INR | 526.9 | 549.7 | 523 | 545.5 | 545.5 | +16.35 (+3.09%) | 2,140,493 |
| 15 Jul 2019 | INR | 542.5 | 547.25 | 523.3 | 529.15 | 529.15 | -12.65 (-2.33%) | 1,490,673 |
| 12 Jul 2019 | INR | 543 | 552 | 538 | 541.8 | 541.8 | -2.85 (-0.52%) | 2,263,227 |
| 11 Jul 2019 | INR | 536.5 | 548 | 531.6 | 544.65 | 544.65 | +7 (+1.30%) | 1,717,974 |
| 10 Jul 2019 | INR | 537.9 | 544.9 | 531.5 | 537.65 | 537.65 | +2.1 (+0.39%) | 1,904,896 |
| 9 Jul 2019 | INR | 517 | 540.85 | 513.5 | 535.55 | 535.55 | +16.15 (+3.11%) | 2,750,805 |
| 8 Jul 2019 | INR | 526 | 531.8 | 514.4 | 519.4 | 519.4 | -21.8 (-4.03%) | 2,560,611 |
| 5 Jul 2019 | INR | 574.3 | 575.95 | 538 | 541.2 | 541.2 | -29.7 (-5.20%) | 2,454,490 |
| 4 Jul 2019 | INR | 573.4 | 581.95 | 567 | 570.9 | 570.9 | -0.9 (-0.16%) | 2,375,051 |
| 3 Jul 2019 | INR | 567.5 | 578 | 565.1 | 571.8 | 571.8 | +7.85 (+1.39%) | 2,486,710 |
| 2 Jul 2019 | INR | 571.8 | 576.7 | 560.15 | 563.95 | 563.95 | -6.3 (-1.10%) | 3,496,672 |
| 1 Jul 2019 | INR | 538.1 | 573.5 | 535.6 | 570.25 | 570.25 | +33.8 (+6.30%) | 5,295,540 |
| 28 Jun 2019 | INR | 547.25 | 550.85 | 534.1 | 536.45 | 536.45 | -11.7 (-2.13%) | 1,594,061 |
| 27 Jun 2019 | INR | 555.1 | 563.55 | 542.8 | 548.15 | 548.15 | -5.25 (-0.95%) | 2,263,982 |
| 26 Jun 2019 | INR | 545 | 558.9 | 540.25 | 553.4 | 553.4 | +9 (+1.65%) | 1,929,412 |
| 25 Jun 2019 | INR | 548.9 | 551.85 | 524.2 | 544.4 | 544.4 | -7.25 (-1.31%) | 2,330,881 |
| 24 Jun 2019 | INR | 550.25 | 565.25 | 548.1 | 551.65 | 551.65 | +0.95 (+0.17%) | 2,076,143 |
| 21 Jun 2019 | INR | 550 | 560.95 | 542.05 | 550.7 | 550.7 | -0.65 (-0.12%) | 2,130,875 |
| 20 Jun 2019 | INR | 522 | 554.45 | 519.5 | 551.35 | 551.35 | +27.65 (+5.28%) | 2,137,391 |
| 19 Jun 2019 | INR | 540 | 546.65 | 519.3 | 523.7 | 523.7 | -12.5 (-2.33%) | 2,138,960 |
| 18 Jun 2019 | INR | 546 | 551.7 | 534.5 | 536.2 | 536.2 | -9.45 (-1.73%) | 2,566,933 |
| 17 Jun 2019 | INR | 558.05 | 558.05 | 543.35 | 545.65 | 545.65 | -13.75 (-2.46%) | 1,948,100 |
| 14 Jun 2019 | INR | 582 | 582.85 | 556 | 559.4 | 559.4 | -21.05 (-3.63%) | 2,352,726 |
| 13 Jun 2019 | INR | 575.3 | 582 | 566.55 | 580.45 | 580.45 | +5.15 (+0.90%) | 1,241,907 |
