| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 518 | 523.95 | 499.25 | 501.8 | 100.36 | -19.15 (-3.68%) | 96,705 |
| 23 Jul 2019 | INR | 517.1 | 525 | 511.6 | 520.95 | 104.19 | +7 (+1.36%) | 420,845 |
| 22 Jul 2019 | INR | 526 | 527 | 508 | 513.95 | 102.79 | -11 (-2.10%) | 1,073,470 |
| 19 Jul 2019 | INR | 516.1 | 528 | 515 | 524.95 | 104.99 | +8.85 (+1.71%) | 234,530 |
| 18 Jul 2019 | INR | 520.05 | 520.05 | 511.45 | 516.1 | 103.22 | -3.95 (-0.76%) | 74,195 |
| 17 Jul 2019 | INR | 502.25 | 525.95 | 501.65 | 520.05 | 104.01 | +13.6 (+2.69%) | 252,215 |
| 16 Jul 2019 | INR | 500.05 | 510.55 | 500 | 506.45 | 101.29 | +1.25 (+0.25%) | 83,565 |
| 15 Jul 2019 | INR | 503 | 508.45 | 499.05 | 505.2 | 101.04 | +2.55 (+0.51%) | 92,085 |
| 12 Jul 2019 | INR | 496.6 | 506.45 | 496.6 | 502.65 | 100.53 | +5.6 (+1.13%) | 77,810 |
| 11 Jul 2019 | INR | 501 | 504.9 | 495 | 497.05 | 99.41 | -2.6 (-0.52%) | 56,025 |
| 10 Jul 2019 | INR | 505.6 | 509.5 | 498.95 | 499.65 | 99.93 | -6.25 (-1.24%) | 115,235 |
| 9 Jul 2019 | INR | 503.2 | 510.8 | 501.15 | 505.9 | 101.18 | -4.3 (-0.84%) | 305,320 |
| 8 Jul 2019 | INR | 520 | 520 | 502 | 510.2 | 102.04 | -9.05 (-1.74%) | 141,130 |
| 5 Jul 2019 | INR | 529.4 | 542 | 513.2 | 519.25 | 103.85 | -6.15 (-1.17%) | 674,890 |
| 4 Jul 2019 | INR | 526 | 529.95 | 523 | 525.4 | 105.08 | -0.45 (-0.09%) | 114,045 |
| 3 Jul 2019 | INR | 529.9 | 534.5 | 520.2 | 525.85 | 105.17 | -1.85 (-0.35%) | 148,205 |
| 2 Jul 2019 | INR | 531.6 | 537.15 | 521 | 527.7 | 105.54 | -1.05 (-0.20%) | 196,385 |
| 1 Jul 2019 | INR | 506.25 | 536 | 503.45 | 528.75 | 105.75 | +21.8 (+4.30%) | 531,315 |
| 28 Jun 2019 | INR | 502 | 510.8 | 502 | 506.95 | 101.39 | +5.7 (+1.14%) | 66,980 |
| 27 Jun 2019 | INR | 511.95 | 511.95 | 500.05 | 501.25 | 100.25 | -0.75 (-0.15%) | 84,835 |
| 26 Jun 2019 | INR | 510.95 | 510.95 | 500.5 | 502 | 100.4 | -8.2 (-1.61%) | 75,875 |
| 25 Jun 2019 | INR | 501.5 | 511.55 | 500 | 510.2 | 102.04 | +9.4 (+1.88%) | 96,140 |
| 24 Jun 2019 | INR | 510 | 516.5 | 500 | 500.8 | 100.16 | -7.55 (-1.49%) | 48,745 |
| 21 Jun 2019 | INR | 518 | 518 | 502.85 | 508.35 | 101.67 | -4.3 (-0.84%) | 200,170 |
| 20 Jun 2019 | INR | 500 | 513 | 500 | 512.65 | 102.53 | +12.55 (+2.51%) | 392,240 |
| 19 Jun 2019 | INR | 504.95 | 504.95 | 499.9 | 500.1 | 100.02 | -0.4 (-0.08%) | 174,390 |
| 18 Jun 2019 | INR | 506 | 510.85 | 494.55 | 500.5 | 100.1 | -8.75 (-1.72%) | 115,340 |
| 17 Jun 2019 | INR | 502 | 513 | 502 | 509.25 | 101.85 | +8.3 (+1.66%) | 312,650 |
| 14 Jun 2019 | INR | 511.95 | 511.95 | 500 | 500.95 | 100.19 | -8.75 (-1.72%) | 332,420 |
| 13 Jun 2019 | INR | 510.5 | 510.5 | 500 | 509.7 | 101.94 | +4.3 (+0.85%) | 127,235 |
