| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 505 | 507.55 | 480.35 | 483.4 | 483.4 | -18.3 (-3.65%) | 133,013 |
| 23 Jul 2019 | INR | 494 | 505.3 | 491.55 | 501.7 | 501.7 | +8.5 (+1.72%) | 132,431 |
| 22 Jul 2019 | INR | 508 | 508 | 486.7 | 493.2 | 493.2 | -15.7 (-3.09%) | 162,568 |
| 19 Jul 2019 | INR | 531.1 | 534.8 | 505.5 | 508.9 | 508.9 | -20.15 (-3.81%) | 127,796 |
| 18 Jul 2019 | INR | 538.05 | 543.5 | 527 | 529.05 | 529.05 | -10.15 (-1.88%) | 73,706 |
| 17 Jul 2019 | INR | 544 | 554.5 | 536.9 | 539.2 | 539.2 | -6 (-1.10%) | 123,282 |
| 16 Jul 2019 | INR | 528.5 | 549.5 | 523 | 545.2 | 545.2 | +16.2 (+3.06%) | 133,184 |
| 15 Jul 2019 | INR | 545.7 | 546.85 | 523.85 | 529 | 529 | -12.65 (-2.34%) | 126,547 |
| 12 Jul 2019 | INR | 544.85 | 552 | 538.15 | 541.65 | 541.65 | -3.35 (-0.61%) | 171,724 |
| 11 Jul 2019 | INR | 537.05 | 547.5 | 531.6 | 545 | 545 | +7.75 (+1.44%) | 116,262 |
| 10 Jul 2019 | INR | 535 | 544.95 | 531.3 | 537.25 | 537.25 | +0.35 (+0.07%) | 98,062 |
| 9 Jul 2019 | INR | 521 | 542.65 | 513.65 | 536.9 | 536.9 | +15.65 (+3.00%) | 167,302 |
| 8 Jul 2019 | INR | 528.5 | 530.4 | 514.8 | 521.25 | 521.25 | -20.35 (-3.76%) | 202,605 |
| 5 Jul 2019 | INR | 577.9 | 577.9 | 537.75 | 541.6 | 541.6 | -29.55 (-5.17%) | 245,050 |
| 4 Jul 2019 | INR | 572.3 | 581.65 | 567.1 | 571.15 | 571.15 | -1.15 (-0.20%) | 127,353 |
| 3 Jul 2019 | INR | 565 | 578 | 565 | 572.3 | 572.3 | +8.6 (+1.53%) | 151,277 |
| 2 Jul 2019 | INR | 570.5 | 576.6 | 560.65 | 563.7 | 563.7 | -6.25 (-1.10%) | 184,450 |
| 1 Jul 2019 | INR | 537 | 571.9 | 535.7 | 569.95 | 569.95 | +33.4 (+6.22%) | 362,080 |
| 28 Jun 2019 | INR | 549 | 550.85 | 534.05 | 536.55 | 536.55 | -11.95 (-2.18%) | 115,469 |
| 27 Jun 2019 | INR | 557.9 | 563.65 | 543.05 | 548.5 | 548.5 | -4.8 (-0.87%) | 202,788 |
| 26 Jun 2019 | INR | 544 | 558.85 | 541.85 | 553.3 | 553.3 | +8.95 (+1.64%) | 116,791 |
| 25 Jun 2019 | INR | 552 | 552 | 524.1 | 544.35 | 544.35 | -7.15 (-1.30%) | 167,167 |
| 24 Jun 2019 | INR | 550 | 565 | 548.95 | 551.5 | 551.5 | +1 (+0.18%) | 107,896 |
| 21 Jun 2019 | INR | 554 | 560.5 | 542.75 | 550.5 | 550.5 | -0.85 (-0.15%) | 122,287 |
| 20 Jun 2019 | INR | 524 | 553.8 | 519 | 551.35 | 551.35 | +27.5 (+5.25%) | 173,462 |
| 19 Jun 2019 | INR | 540 | 546.35 | 519.3 | 523.85 | 523.85 | -12.3 (-2.29%) | 135,613 |
| 18 Jun 2019 | INR | 543.05 | 551.35 | 534.85 | 536.15 | 536.15 | -9.75 (-1.79%) | 163,653 |
| 17 Jun 2019 | INR | 560 | 560 | 543.8 | 545.9 | 545.9 | -14.55 (-2.60%) | 118,509 |
| 14 Jun 2019 | INR | 581 | 581 | 557.05 | 560.45 | 560.45 | -19.65 (-3.39%) | 140,721 |
| 13 Jun 2019 | INR | 576 | 582.35 | 566.65 | 580.1 | 580.1 | +4.9 (+0.85%) | 72,778 |
