| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 2,452.55 | 2,492.65 | 2,396.3 | 2,403.4 | 2,403.4 | -65.9 (-2.67%) | 619,043 |
| 23 Jul 2019 | INR | 2,415.55 | 2,480 | 2,401.7 | 2,469.3 | 2,469.3 | +65.6 (+2.73%) | 812,373 |
| 22 Jul 2019 | INR | 2,387.4 | 2,454 | 2,360.65 | 2,403.7 | 2,403.7 | +16.3 (+0.68%) | 1,136,002 |
| 19 Jul 2019 | INR | 2,480.05 | 2,507.35 | 2,378.95 | 2,387.4 | 2,387.4 | -92.05 (-3.71%) | 1,059,276 |
| 18 Jul 2019 | INR | 2,519.9 | 2,555 | 2,466.65 | 2,479.45 | 2,479.45 | -43.5 (-1.72%) | 977,841 |
| 17 Jul 2019 | INR | 2,521 | 2,556.6 | 2,505.05 | 2,522.95 | 2,522.95 | -21.4 (-0.84%) | 497,857 |
| 16 Jul 2019 | INR | 2,515 | 2,569.45 | 2,487.15 | 2,544.35 | 2,544.35 | -1.2 (-0.05%) | 632,082 |
| 15 Jul 2019 | INR | 2,552 | 2,579.9 | 2,514.2 | 2,545.55 | 2,545.55 | -24.25 (-0.94%) | 769,562 |
| 12 Jul 2019 | INR | 2,502 | 2,584.4 | 2,472.4 | 2,569.8 | 2,569.8 | +62 (+2.47%) | 1,397,898 |
| 11 Jul 2019 | INR | 2,428 | 2,520 | 2,385.25 | 2,507.8 | 2,507.8 | +107.8 (+4.49%) | 1,163,266 |
| 10 Jul 2019 | INR | 2,450 | 2,459 | 2,392 | 2,400 | 2,400 | -44.1 (-1.80%) | 458,641 |
| 9 Jul 2019 | INR | 2,380 | 2,458.5 | 2,373.6 | 2,444.1 | 2,444.1 | +63.95 (+2.69%) | 763,513 |
| 8 Jul 2019 | INR | 2,499 | 2,499 | 2,360 | 2,380.15 | 2,380.15 | -132.15 (-5.26%) | 1,256,185 |
| 5 Jul 2019 | INR | 2,618 | 2,620 | 2,500 | 2,512.3 | 2,512.3 | -93.85 (-3.60%) | 501,715 |
| 4 Jul 2019 | INR | 2,590.25 | 2,618 | 2,585 | 2,606.15 | 2,606.15 | +18.65 (+0.72%) | 446,710 |
| 3 Jul 2019 | INR | 2,601 | 2,613.8 | 2,582.4 | 2,587.5 | 2,587.5 | -9.55 (-0.37%) | 419,366 |
| 2 Jul 2019 | INR | 2,596.5 | 2,618.8 | 2,571.05 | 2,597.05 | 2,597.05 | -19.45 (-0.74%) | 532,893 |
| 1 Jul 2019 | INR | 2,596 | 2,639.5 | 2,590 | 2,616.5 | 2,616.5 | +35 (+1.36%) | 728,762 |
| 28 Jun 2019 | INR | 2,598.55 | 2,600.6 | 2,572.05 | 2,581.5 | 2,581.5 | -16.9 (-0.65%) | 265,726 |
| 27 Jun 2019 | INR | 2,585 | 2,617.8 | 2,571.05 | 2,598.4 | 2,598.4 | +24.8 (+0.96%) | 1,174,382 |
| 26 Jun 2019 | INR | 2,577 | 2,603.95 | 2,557.8 | 2,573.6 | 2,573.6 | -11.05 (-0.43%) | 470,716 |
| 25 Jun 2019 | INR | 2,571 | 2,603.5 | 2,550 | 2,584.65 | 2,584.65 | -1.6 (-0.06%) | 412,936 |
| 24 Jun 2019 | INR | 2,606 | 2,606 | 2,540.7 | 2,586.25 | 2,586.25 | -19.75 (-0.76%) | 725,058 |
| 21 Jun 2019 | INR | 2,659.95 | 2,699 | 2,592.9 | 2,606 | 2,606 | -59.7 (-2.24%) | 903,440 |
| 20 Jun 2019 | INR | 2,610 | 2,669.7 | 2,600 | 2,665.7 | 2,665.7 | +59.55 (+2.28%) | 692,167 |
| 19 Jun 2019 | INR | 2,680 | 2,680 | 2,572.55 | 2,606.15 | 2,606.15 | -61.65 (-2.31%) | 552,137 |
| 18 Jun 2019 | INR | 2,650.05 | 2,683 | 2,635 | 2,667.8 | 2,667.8 | +19.55 (+0.74%) | 469,539 |
| 17 Jun 2019 | INR | 2,665 | 2,684.2 | 2,636 | 2,648.25 | 2,648.25 | -22.05 (-0.83%) | 484,673 |
| 14 Jun 2019 | INR | 2,700 | 2,719.5 | 2,660.1 | 2,670.3 | 2,670.3 | -34.8 (-1.29%) | 320,455 |
| 13 Jun 2019 | INR | 2,730 | 2,772 | 2,685.35 | 2,705.1 | 2,705.1 | -22.95 (-0.84%) | 480,205 |
