| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 555.05 | 555.2 | 533.35 | 541.3 | 541.3 | -13.65 (-2.46%) | 8,900 |
| 23 Jul 2019 | INR | 561 | 564.25 | 544.7 | 554.95 | 554.95 | +0.25 (+0.05%) | 6,072 |
| 22 Jul 2019 | INR | 570.05 | 571.3 | 550.55 | 554.7 | 554.7 | -14.85 (-2.61%) | 5,868 |
| 19 Jul 2019 | INR | 578 | 580.95 | 566 | 569.55 | 569.55 | -11.25 (-1.94%) | 5,390 |
| 18 Jul 2019 | INR | 581.45 | 585 | 573 | 580.8 | 580.8 | -4.25 (-0.73%) | 3,078 |
| 17 Jul 2019 | INR | 584 | 588 | 571.25 | 585.05 | 585.05 | +1.4 (+0.24%) | 16,275 |
| 16 Jul 2019 | INR | 582 | 596.9 | 576 | 583.65 | 583.65 | -0.2 (-0.03%) | 15,452 |
| 15 Jul 2019 | INR | 594.8 | 597.05 | 579.35 | 583.85 | 583.85 | -3.15 (-0.54%) | 6,267 |
| 12 Jul 2019 | INR | 595.05 | 599.9 | 585.05 | 587 | 587 | -8.05 (-1.35%) | 5,555 |
| 11 Jul 2019 | INR | 593 | 601.95 | 593 | 595.05 | 595.05 | -3.7 (-0.62%) | 17,119 |
| 10 Jul 2019 | INR | 591.6 | 603.45 | 585.1 | 598.75 | 598.75 | +0.05 (+0.01%) | 14,575 |
| 9 Jul 2019 | INR | 575 | 604.9 | 571.45 | 598.7 | 598.7 | +15.85 (+2.72%) | 15,394 |
| 8 Jul 2019 | INR | 603.2 | 603.2 | 575.7 | 582.85 | 582.85 | -20.35 (-3.37%) | 4,495 |
| 5 Jul 2019 | INR | 599 | 605.95 | 593 | 603.2 | 603.2 | +1.35 (+0.22%) | 10,298 |
| 4 Jul 2019 | INR | 605 | 607 | 599.95 | 601.85 | 601.85 | -3.15 (-0.52%) | 10,791 |
| 3 Jul 2019 | INR | 592 | 609 | 589.15 | 605 | 605 | +13 (+2.20%) | 42,520 |
| 2 Jul 2019 | INR | 591.05 | 607.3 | 580.35 | 592 | 592 | +0.4 (+0.07%) | 31,263 |
| 1 Jul 2019 | INR | 594.85 | 599 | 587.4 | 591.6 | 591.6 | -3.25 (-0.55%) | 2,706 |
| 28 Jun 2019 | INR | 582 | 596.05 | 578 | 594.85 | 594.85 | +18.1 (+3.14%) | 7,771 |
| 27 Jun 2019 | INR | 572.8 | 590.45 | 570.25 | 576.75 | 576.75 | +2.2 (+0.38%) | 10,270 |
| 26 Jun 2019 | INR | 568 | 575 | 568 | 574.55 | 574.55 | +5.2 (+0.91%) | 54,438 |
| 25 Jun 2019 | INR | 562.1 | 573 | 558.25 | 569.35 | 569.35 | +7.25 (+1.29%) | 6,207 |
| 24 Jun 2019 | INR | 570 | 571.95 | 558 | 562.1 | 562.1 | -7.6 (-1.33%) | 31,794 |
| 21 Jun 2019 | INR | 569 | 579.75 | 566.05 | 569.7 | 569.7 | -0.05 (-0.01%) | 2,731 |
| 20 Jun 2019 | INR | 574 | 587 | 557 | 569.75 | 569.75 | -2.5 (-0.44%) | 14,926 |
| 19 Jun 2019 | INR | 568.1 | 589 | 568.1 | 572.25 | 572.25 | +2 (+0.35%) | 4,077 |
| 18 Jun 2019 | INR | 556.25 | 576.5 | 556.25 | 570.25 | 570.25 | +5.7 (+1.01%) | 7,867 |
| 17 Jun 2019 | INR | 582.35 | 585 | 560.55 | 564.55 | 564.55 | -16.5 (-2.84%) | 3,730 |
| 14 Jun 2019 | INR | 585 | 586.95 | 578.05 | 581.05 | 581.05 | -1.65 (-0.28%) | 2,519 |
| 13 Jun 2019 | INR | 589.05 | 589.05 | 581 | 582.7 | 582.7 | -6.3 (-1.07%) | 2,353 |
