| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 293.3 | 293.95 | 289 | 290.3 | 290.3 | -3.4 (-1.16%) | 3,169,840 |
| 22 Jul 2019 | INR | 289.85 | 294.75 | 285.3 | 293.7 | 293.7 | +1.45 (+0.50%) | 3,353,210 |
| 19 Jul 2019 | INR | 293.3 | 294.6 | 289.05 | 292.25 | 292.25 | +1.05 (+0.36%) | 3,680,210 |
| 18 Jul 2019 | INR | 297 | 298.3 | 290.65 | 291.2 | 291.2 | -5.8 (-1.95%) | 2,742,180 |
| 17 Jul 2019 | INR | 298.8 | 301.25 | 294.8 | 297 | 297 | +1.3 (+0.44%) | 5,254,560 |
| 16 Jul 2019 | INR | 288 | 296.95 | 287.1 | 295.7 | 295.7 | +9.45 (+3.30%) | 3,621,860 |
| 15 Jul 2019 | INR | 282 | 288.35 | 280.55 | 286.25 | 286.25 | +4.75 (+1.69%) | 4,906,740 |
| 12 Jul 2019 | INR | 287.4 | 289.2 | 280.75 | 281.5 | 281.5 | -5.1 (-1.78%) | 3,299,820 |
| 11 Jul 2019 | INR | 283.9 | 289.95 | 283.35 | 286.6 | 286.6 | -0.1 (-0.03%) | 4,848,760 |
| 10 Jul 2019 | INR | 286.9 | 292.25 | 281.75 | 286.7 | 286.7 | -1.2 (-0.42%) | 6,027,080 |
| 9 Jul 2019 | INR | 281.4 | 289.8 | 281.1 | 287.9 | 287.9 | +4.8 (+1.70%) | 3,973,360 |
| 8 Jul 2019 | INR | 284 | 285 | 276.3 | 283.1 | 283.1 | -4.4 (-1.53%) | 4,144,820 |
| 5 Jul 2019 | INR | 288.75 | 293.9 | 272.35 | 287.5 | 287.5 | -1.15 (-0.40%) | 12,452,580 |
| 4 Jul 2019 | INR | 289.5 | 289.65 | 286.65 | 288.65 | 288.65 | +0.7 (+0.24%) | 2,302,180 |
| 3 Jul 2019 | INR | 290 | 293.7 | 286.55 | 287.95 | 287.95 | +2.1 (+0.73%) | 4,870,830 |
| 2 Jul 2019 | INR | 285 | 287 | 282.85 | 285.85 | 285.85 | +3.3 (+1.17%) | 3,119,150 |
| 1 Jul 2019 | INR | 289.5 | 291.5 | 280 | 282.55 | 282.55 | -7.5 (-2.59%) | 5,994,600 |
| 28 Jun 2019 | INR | 288.9 | 292.3 | 287.05 | 290.05 | 290.05 | +0.75 (+0.26%) | 2,559,040 |
| 27 Jun 2019 | INR | 289 | 292.5 | 287.4 | 289.3 | 289.3 | +1.45 (+0.50%) | 5,199,790 |
| 26 Jun 2019 | INR | 291.8 | 293.8 | 285.65 | 287.85 | 287.85 | -7.65 (-2.59%) | 4,539,010 |
| 25 Jun 2019 | INR | 288.75 | 297.35 | 288.15 | 295.5 | 295.5 | +6.9 (+2.39%) | 5,365,130 |
| 24 Jun 2019 | INR | 289.75 | 291.9 | 283.35 | 288.6 | 288.6 | -3.3 (-1.13%) | 3,593,540 |
| 21 Jun 2019 | INR | 286 | 295.45 | 285.3 | 291.9 | 291.9 | -0.75 (-0.26%) | 5,154,260 |
| 20 Jun 2019 | INR | 297 | 299.6 | 289.25 | 292.65 | 292.65 | -3.1 (-1.05%) | 5,396,500 |
| 19 Jun 2019 | INR | 301.85 | 303 | 291.2 | 295.75 | 295.75 | -5.95 (-1.97%) | 3,954,360 |
| 18 Jun 2019 | INR | 296.75 | 303.6 | 295.15 | 301.7 | 301.7 | +7.15 (+2.43%) | 3,450,060 |
| 17 Jun 2019 | INR | 305.7 | 305.7 | 293.15 | 294.55 | 294.55 | -11.9 (-3.88%) | 3,566,660 |
| 14 Jun 2019 | INR | 308.25 | 310.6 | 305.3 | 306.45 | 306.45 | -3.2 (-1.03%) | 3,238,080 |
| 13 Jun 2019 | INR | 306.45 | 311 | 304 | 309.65 | 309.65 | +7.5 (+2.48%) | 8,062,040 |
| 12 Jun 2019 | INR | 307 | 311 | 300.65 | 302.15 | 302.15 | -6.5 (-2.11%) | 3,802,460 |
