| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | INR | 277 | 280 | 272.06 | 275.23 | 275.23 | -0.15 (-0.05%) | 43,099 |
| 19 Jul 2019 | INR | 284 | 284 | 275 | 275.38 | 275.38 | -5.13 (-1.83%) | 88,787 |
| 18 Jul 2019 | INR | 284.25 | 284.25 | 280 | 280.51 | 280.51 | -1.94 (-0.69%) | 47,693 |
| 17 Jul 2019 | INR | 280.5 | 284.58 | 280.5 | 282.45 | 282.45 | -0.12 (-0.04%) | 31,750 |
| 16 Jul 2019 | INR | 284.5 | 290.1 | 278 | 282.57 | 282.57 | +3.67 (+1.32%) | 17,144 |
| 15 Jul 2019 | INR | 280.8 | 280.9 | 278.02 | 278.9 | 278.9 | -0.14 (-0.05%) | 55,121 |
| 12 Jul 2019 | INR | 280 | 280.8 | 277.62 | 279.04 | 279.04 | +0.54 (+0.19%) | 37,025 |
| 11 Jul 2019 | INR | 280.3 | 280.3 | 275.71 | 278.5 | 278.5 | +2.97 (+1.08%) | 102,619 |
| 10 Jul 2019 | INR | 279.5 | 280.4 | 275 | 275.53 | 275.53 | -2.2 (-0.79%) | 57,485 |
| 9 Jul 2019 | INR | 280.4 | 280.4 | 275 | 277.73 | 277.73 | +1.15 (+0.42%) | 35,040 |
| 8 Jul 2019 | INR | 286 | 286 | 275.55 | 276.58 | 276.58 | -6.17 (-2.18%) | 75,865 |
| 5 Jul 2019 | INR | 286.7 | 287 | 282 | 282.75 | 282.75 | -2.33 (-0.82%) | 61,343 |
| 4 Jul 2019 | INR | 286.7 | 287 | 284.64 | 285.08 | 285.08 | +0.44 (+0.15%) | 83,465 |
| 3 Jul 2019 | INR | 284.85 | 285.24 | 277 | 284.64 | 284.64 | -0.34 (-0.12%) | 109,104 |
| 2 Jul 2019 | INR | 285.4 | 285.4 | 282 | 284.98 | 284.98 | +1.81 (+0.64%) | 48,710 |
| 1 Jul 2019 | INR | 284.7 | 284.7 | 281.12 | 283.17 | 283.17 | +0.71 (+0.25%) | 28,543 |
| 28 Jun 2019 | INR | 284.7 | 284.7 | 282 | 282.46 | 282.46 | -0.34 (-0.12%) | 24,912 |
| 27 Jun 2019 | INR | 281.28 | 283.27 | 280.53 | 282.8 | 282.8 | +1.3 (+0.46%) | 51,642 |
| 26 Jun 2019 | INR | 281 | 282 | 276.15 | 281.5 | 281.5 | +2.16 (+0.77%) | 67,128 |
| 25 Jun 2019 | INR | 281 | 289.5 | 276.02 | 279.34 | 279.34 | +1.01 (+0.36%) | 35,203 |
| 24 Jun 2019 | INR | 281 | 281 | 277.11 | 278.33 | 278.33 | +0.28 (+0.10%) | 30,277 |
| 21 Jun 2019 | INR | 278 | 279.2 | 276.15 | 278.05 | 278.05 | +0.12 (+0.04%) | 20,856 |
| 20 Jun 2019 | INR | 273 | 278.7 | 272.79 | 277.93 | 277.93 | +3.53 (+1.29%) | 39,842 |
| 19 Jun 2019 | INR | 278 | 278 | 273 | 274.4 | 274.4 | -1.6 (-0.58%) | 68,055 |
| 18 Jun 2019 | INR | 276.33 | 276.92 | 274.5 | 276 | 276 | +0.3 (+0.11%) | 43,412 |
| 17 Jun 2019 | INR | 279.7 | 279.7 | 275.25 | 275.7 | 275.7 | -4.36 (-1.56%) | 52,083 |
| 14 Jun 2019 | INR | 281.55 | 282.49 | 279.2 | 280.06 | 280.06 | -1.23 (-0.44%) | 30,435 |
| 13 Jun 2019 | INR | 281.98 | 283 | 280.11 | 281.29 | 281.29 | -0.29 (-0.10%) | 36,276 |
| 12 Jun 2019 | INR | 283.55 | 284.52 | 281.35 | 281.58 | 281.58 | -2.87 (-1.01%) | 53,220 |
| 11 Jun 2019 | INR | 283 | 284.5 | 282.25 | 284.45 | 284.45 | +0.77 (+0.27%) | 22,240 |
