| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 1,317.9 | 1,317.99 | 1,281.09 | 1,299.99 | 433.33 | -5.31 (-0.41%) | 18,753 |
| 23 Jul 2019 | INR | 1,279.65 | 1,314.99 | 1,269.99 | 1,305.3 | 435.1 | +26.16 (+2.05%) | 9,342 |
| 22 Jul 2019 | INR | 1,277.01 | 1,321.2 | 1,262.19 | 1,279.14 | 426.38 | +0.15 (+0.01%) | 17,550 |
| 19 Jul 2019 | INR | 1,344 | 1,349.01 | 1,262.19 | 1,278.99 | 426.33 | -67.77 (-5.03%) | 10,521 |
| 18 Jul 2019 | INR | 1,328.01 | 1,364.91 | 1,312.26 | 1,346.76 | 448.92 | +18.75 (+1.41%) | 12,003 |
| 17 Jul 2019 | INR | 1,281.54 | 1,342.86 | 1,259.94 | 1,328.01 | 442.67 | +69.75 (+5.54%) | 16,452 |
| 16 Jul 2019 | INR | 1,259.01 | 1,281.96 | 1,252.2 | 1,258.26 | 419.42 | +0.6 (+0.05%) | 4,227 |
| 15 Jul 2019 | INR | 1,283.04 | 1,283.91 | 1,252.2 | 1,257.66 | 419.22 | -18.69 (-1.46%) | 3,849 |
| 12 Jul 2019 | INR | 1,273.05 | 1,294.05 | 1,260 | 1,276.35 | 425.45 | -1.11 (-0.09%) | 4,515 |
| 11 Jul 2019 | INR | 1,257.51 | 1,289.01 | 1,239.99 | 1,277.46 | 425.82 | +13.86 (+1.10%) | 11,874 |
| 10 Jul 2019 | INR | 1,329.9 | 1,329.9 | 1,255.2 | 1,263.6 | 421.2 | -41.49 (-3.18%) | 11,583 |
| 9 Jul 2019 | INR | 1,317.96 | 1,332 | 1,278.15 | 1,305.09 | 435.03 | -6.3 (-0.48%) | 15,339 |
| 8 Jul 2019 | INR | 1,310.01 | 1,344.06 | 1,302 | 1,311.39 | 437.13 | -25.92 (-1.94%) | 15,957 |
| 5 Jul 2019 | INR | 1,345.95 | 1,362.06 | 1,319.94 | 1,337.31 | 445.77 | -5.28 (-0.39%) | 9,111 |
| 4 Jul 2019 | INR | 1,370.94 | 1,378.05 | 1,338 | 1,342.59 | 447.53 | -24.96 (-1.83%) | 4,062 |
| 3 Jul 2019 | INR | 1,350.3 | 1,372.74 | 1,350 | 1,367.55 | 455.85 | +5.76 (+0.42%) | 2,988 |
| 2 Jul 2019 | INR | 1,399.8 | 1,399.8 | 1,350.3 | 1,361.79 | 453.93 | -19.86 (-1.44%) | 9,759 |
| 1 Jul 2019 | INR | 1,360.95 | 1,398 | 1,340.01 | 1,381.65 | 460.55 | +29.61 (+2.19%) | 16,023 |
| 28 Jun 2019 | INR | 1,341.99 | 1,355.01 | 1,322.01 | 1,352.04 | 450.68 | +19.89 (+1.49%) | 17,604 |
| 27 Jun 2019 | INR | 1,321.65 | 1,339.89 | 1,312.05 | 1,332.15 | 444.05 | +16.65 (+1.27%) | 11,415 |
| 26 Jun 2019 | INR | 1,322.94 | 1,322.94 | 1,302.21 | 1,315.5 | 438.5 | +4.14 (+0.32%) | 14,892 |
| 25 Jun 2019 | INR | 1,317.06 | 1,329 | 1,302.21 | 1,311.36 | 437.12 | -18.3 (-1.38%) | 10,155 |
| 24 Jun 2019 | INR | 1,343.76 | 1,343.76 | 1,314.21 | 1,329.66 | 443.22 | +5.91 (+0.45%) | 26,928 |
| 21 Jun 2019 | INR | 1,346.34 | 1,354.74 | 1,320 | 1,323.75 | 441.25 | -20.4 (-1.52%) | 8,565 |
| 20 Jun 2019 | INR | 1,356.06 | 1,356.99 | 1,311.15 | 1,344.15 | 448.05 | -17.79 (-1.31%) | 69,822 |
| 19 Jun 2019 | INR | 1,371.96 | 1,400.01 | 1,350 | 1,361.94 | 453.98 | -1.32 (-0.10%) | 21,711 |
| 18 Jun 2019 | INR | 1,320.39 | 1,374.99 | 1,320.39 | 1,363.26 | 454.42 | +26.85 (+2.01%) | 17,184 |
| 17 Jun 2019 | INR | 1,437.96 | 1,437.96 | 1,322.19 | 1,336.41 | 445.47 | -84.39 (-5.94%) | 27,663 |
| 14 Jun 2019 | INR | 1,475.94 | 1,475.94 | 1,410 | 1,420.8 | 473.6 | -28.5 (-1.97%) | 11,625 |
| 13 Jun 2019 | INR | 1,453.41 | 1,456.14 | 1,428 | 1,449.3 | 483.1 | -14.16 (-0.97%) | 23,073 |
