| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 387 | 390 | 379.65 | 382.25 | 382.25 | -1.3 (-0.34%) | 207,930 |
| 23 Jul 2019 | INR | 377 | 386 | 375 | 383.55 | 383.55 | +7.75 (+2.06%) | 56,573 |
| 22 Jul 2019 | INR | 378 | 382.15 | 372.9 | 375.8 | 375.8 | -3.65 (-0.96%) | 61,205 |
| 19 Jul 2019 | INR | 384.85 | 386.95 | 377 | 379.45 | 379.45 | -4.45 (-1.16%) | 41,799 |
| 18 Jul 2019 | INR | 392 | 392 | 382.7 | 383.9 | 383.9 | -5.65 (-1.45%) | 61,879 |
| 17 Jul 2019 | INR | 383 | 391.2 | 381 | 389.55 | 389.55 | +8.35 (+2.19%) | 67,909 |
| 16 Jul 2019 | INR | 384 | 394.35 | 380 | 381.2 | 381.2 | -3.15 (-0.82%) | 94,802 |
| 15 Jul 2019 | INR | 384.95 | 391.6 | 381.2 | 384.35 | 384.35 | -0.6 (-0.16%) | 39,900 |
| 12 Jul 2019 | INR | 386.7 | 390 | 381.7 | 384.95 | 384.95 | +3.35 (+0.88%) | 78,566 |
| 11 Jul 2019 | INR | 376.5 | 382.95 | 373.5 | 381.6 | 381.6 | +9.1 (+2.44%) | 75,360 |
| 10 Jul 2019 | INR | 376 | 379.95 | 369 | 372.5 | 372.5 | -8.75 (-2.30%) | 50,465 |
| 9 Jul 2019 | INR | 378 | 390 | 368.25 | 381.25 | 381.25 | -0.1 (-0.03%) | 104,631 |
| 8 Jul 2019 | INR | 395 | 398.7 | 379.3 | 381.35 | 381.35 | -16.95 (-4.26%) | 63,899 |
| 5 Jul 2019 | INR | 395 | 405.4 | 389.6 | 398.3 | 398.3 | +4.5 (+1.14%) | 284,037 |
| 4 Jul 2019 | INR | 390 | 396.5 | 387.5 | 393.8 | 393.8 | +4.7 (+1.21%) | 151,080 |
| 3 Jul 2019 | INR | 390.6 | 392.5 | 386.45 | 389.1 | 389.1 | -2.25 (-0.57%) | 32,792 |
| 2 Jul 2019 | INR | 393 | 394.05 | 389.2 | 391.35 | 391.35 | +0.7 (+0.18%) | 59,376 |
| 1 Jul 2019 | INR | 390 | 395.7 | 386.7 | 390.65 | 390.65 | +2.35 (+0.61%) | 100,426 |
| 28 Jun 2019 | INR | 379.95 | 390 | 376.1 | 388.3 | 388.3 | +14.8 (+3.96%) | 162,424 |
| 27 Jun 2019 | INR | 375 | 378.15 | 370.45 | 373.5 | 373.5 | -0.9 (-0.24%) | 24,235 |
| 26 Jun 2019 | INR | 374.5 | 377.65 | 370 | 374.4 | 374.4 | +2.4 (+0.65%) | 24,479 |
| 25 Jun 2019 | INR | 376 | 378.95 | 370.5 | 372 | 372 | -3.55 (-0.95%) | 27,168 |
| 24 Jun 2019 | INR | 386 | 386 | 374.25 | 375.55 | 375.55 | -8.3 (-2.16%) | 36,604 |
| 21 Jun 2019 | INR | 376 | 386.8 | 374 | 383.85 | 383.85 | +9.5 (+2.54%) | 68,872 |
| 20 Jun 2019 | INR | 368 | 375.25 | 366.5 | 374.35 | 374.35 | +9.05 (+2.48%) | 43,627 |
| 19 Jun 2019 | INR | 364 | 368.9 | 361.8 | 365.3 | 365.3 | +5.75 (+1.60%) | 84,480 |
| 18 Jun 2019 | INR | 354.05 | 361.4 | 351.9 | 359.55 | 359.55 | +6.8 (+1.93%) | 48,209 |
| 17 Jun 2019 | INR | 360.1 | 362.1 | 351 | 352.75 | 352.75 | -7 (-1.95%) | 25,412 |
| 14 Jun 2019 | INR | 364.2 | 365.9 | 358.55 | 359.75 | 359.75 | -1.45 (-0.40%) | 42,199 |
| 13 Jun 2019 | INR | 371.1 | 371.1 | 360 | 361.2 | 361.2 | -9.9 (-2.67%) | 87,687 |
