| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | INR | 593.96 | 610.7 | 593.96 | 608.28 | 304.14 | +5.4 (+0.90%) | 5,790 |
| 11 Jul 2019 | INR | 594.4 | 606.58 | 594.4 | 602.88 | 301.44 | +4.4 (+0.74%) | 2,910 |
| 10 Jul 2019 | INR | 593.54 | 606.62 | 593.54 | 598.48 | 299.24 | -3.6 (-0.60%) | 11,350 |
| 9 Jul 2019 | INR | 592.74 | 606.52 | 592.46 | 602.08 | 301.04 | +4.28 (+0.72%) | 17,540 |
| 8 Jul 2019 | INR | 603.06 | 606.62 | 592.92 | 597.8 | 298.9 | -4.22 (-0.70%) | 27,250 |
| 5 Jul 2019 | INR | 611.22 | 611.22 | 601.98 | 602.02 | 301.01 | -9.06 (-1.48%) | 13,870 |
| 4 Jul 2019 | INR | 599.08 | 614.16 | 599.08 | 611.08 | 305.54 | +6.22 (+1.03%) | 8,360 |
| 3 Jul 2019 | INR | 597.66 | 608.38 | 597.66 | 604.86 | 302.43 | -0.3 (-0.05%) | 6,220 |
| 2 Jul 2019 | INR | 603.78 | 608.56 | 600.6 | 605.16 | 302.58 | +0.1 (+0.02%) | 8,350 |
| 1 Jul 2019 | INR | 608.38 | 608.38 | 595.44 | 605.06 | 302.53 | -3.32 (-0.55%) | 16,300 |
| 28 Jun 2019 | INR | 600.98 | 609.52 | 600.12 | 608.38 | 304.19 | +3.52 (+0.58%) | 4,180 |
| 27 Jun 2019 | INR | 597.52 | 610.32 | 597.52 | 604.86 | 302.43 | -0.48 (-0.08%) | 6,260 |
| 26 Jun 2019 | INR | 598.14 | 610.36 | 587.76 | 605.34 | 302.67 | +5.96 (+0.99%) | 11,660 |
| 25 Jun 2019 | INR | 592.5 | 606.52 | 592.5 | 599.38 | 299.69 | -2.6 (-0.43%) | 8,750 |
| 24 Jun 2019 | INR | 588.7 | 610.46 | 588.7 | 601.98 | 300.99 | +2 (+0.33%) | 16,750 |
| 21 Jun 2019 | INR | 590.6 | 604.26 | 590.6 | 599.98 | 299.99 | +4.26 (+0.72%) | 12,950 |
| 20 Jun 2019 | INR | 590.56 | 601.84 | 590.56 | 595.72 | 297.86 | -1.52 (-0.25%) | 18,170 |
| 19 Jun 2019 | INR | 595.3 | 606.66 | 595.3 | 597.24 | 298.62 | -0.56 (-0.09%) | 149,900 |
| 18 Jun 2019 | INR | 593.4 | 605.82 | 590.22 | 597.8 | 298.9 | -3.28 (-0.55%) | 101,550 |
| 17 Jun 2019 | INR | 602.88 | 608.24 | 593.5 | 601.08 | 300.54 | -3.6 (-0.60%) | 10,340 |
| 14 Jun 2019 | INR | 601.94 | 615.16 | 601.94 | 604.68 | 302.34 | +0.76 (+0.13%) | 9,260 |
| 13 Jun 2019 | INR | 606.66 | 616 | 597.62 | 603.92 | 301.96 | +0.9 (+0.15%) | 14,040 |
| 12 Jun 2019 | INR | 609.22 | 615.2 | 599.08 | 603.02 | 301.51 | -3.5 (-0.58%) | 426,710 |
| 11 Jun 2019 | INR | 608.7 | 610.84 | 603.54 | 606.52 | 303.26 | -0.96 (-0.16%) | 7,690 |
| 10 Jun 2019 | INR | 609.32 | 619.42 | 601.94 | 607.48 | 303.74 | -1.84 (-0.30%) | 14,670 |
| 7 Jun 2019 | INR | 619 | 620.88 | 601.94 | 609.32 | 304.66 | -15.64 (-2.50%) | 9,670 |
| 6 Jun 2019 | INR | 632.26 | 633.26 | 619.04 | 624.96 | 312.48 | -5.74 (-0.91%) | 5,770 |
| 4 Jun 2019 | INR | 618.1 | 635.1 | 618.1 | 630.7 | 315.35 | +13.32 (+2.16%) | 12,630 |
| 3 Jun 2019 | INR | 634.12 | 634.16 | 616.3 | 617.38 | 308.69 | -13.46 (-2.13%) | 14,580 |
| 31 May 2019 | INR | 620.8 | 637.66 | 620.8 | 630.84 | 315.42 | +19.28 (+3.15%) | 23,950 |
