| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 496.7 | 497 | 486.1 | 492.2 | 492.2 | +6 (+1.23%) | 33,788 |
| 24 Jul 2019 | INR | 488.9 | 493 | 485 | 486.2 | 486.2 | +1.05 (+0.22%) | 38,250 |
| 23 Jul 2019 | INR | 496.15 | 496.25 | 485 | 485.15 | 485.15 | -10 (-2.02%) | 51,744 |
| 22 Jul 2019 | INR | 497 | 508.6 | 495 | 495.15 | 495.15 | -2.95 (-0.59%) | 62,880 |
| 19 Jul 2019 | INR | 516.65 | 516.65 | 495.55 | 498.1 | 498.1 | -13.8 (-2.70%) | 55,381 |
| 18 Jul 2019 | INR | 526.65 | 530 | 509 | 511.9 | 511.9 | -10.4 (-1.99%) | 79,766 |
| 17 Jul 2019 | INR | 500.5 | 533.7 | 499 | 522.3 | 522.3 | +21.75 (+4.35%) | 163,409 |
| 16 Jul 2019 | INR | 500 | 502.15 | 499 | 500.55 | 500.55 | +0.35 (+0.07%) | 11,399 |
| 15 Jul 2019 | INR | 497.55 | 503.9 | 495.1 | 500.2 | 500.2 | +2.65 (+0.53%) | 30,085 |
| 12 Jul 2019 | INR | 500.85 | 504.4 | 495.5 | 497.55 | 497.55 | -0.7 (-0.14%) | 29,947 |
| 11 Jul 2019 | INR | 498.85 | 502.15 | 495.2 | 498.25 | 498.25 | +3 (+0.61%) | 22,437 |
| 10 Jul 2019 | INR | 505.5 | 507.5 | 495 | 495.25 | 495.25 | -10.4 (-2.06%) | 72,101 |
| 9 Jul 2019 | INR | 507.9 | 511.05 | 505 | 505.65 | 505.65 | +0.4 (+0.08%) | 63,137 |
| 8 Jul 2019 | INR | 505 | 510.95 | 505 | 505.25 | 505.25 | +0.2 (+0.04%) | 57,818 |
| 5 Jul 2019 | INR | 506.6 | 508.3 | 505 | 505.05 | 505.05 | -1.05 (-0.21%) | 40,300 |
| 4 Jul 2019 | INR | 508.9 | 512.65 | 505.3 | 506.1 | 506.1 | -1.3 (-0.26%) | 38,192 |
| 3 Jul 2019 | INR | 510 | 513.6 | 506.05 | 507.4 | 507.4 | -1.8 (-0.35%) | 31,732 |
| 2 Jul 2019 | INR | 510 | 512.35 | 505.55 | 509.2 | 509.2 | +0.15 (+0.03%) | 39,953 |
| 1 Jul 2019 | INR | 513.75 | 519.4 | 505.25 | 509.05 | 509.05 | -2.15 (-0.42%) | 61,863 |
| 28 Jun 2019 | INR | 517 | 528.7 | 510 | 511.2 | 511.2 | -8.85 (-1.70%) | 49,887 |
| 27 Jun 2019 | INR | 510.3 | 530 | 505 | 520.05 | 520.05 | +9.95 (+1.95%) | 117,059 |
| 26 Jun 2019 | INR | 510.3 | 515.85 | 510 | 510.1 | 510.1 | 0.0 (0.0%) | 49,781 |
| 25 Jun 2019 | INR | 510.1 | 513.6 | 510 | 510.1 | 510.1 | +0.05 (+0.01%) | 47,447 |
| 24 Jun 2019 | INR | 511.65 | 516.5 | 510 | 510.05 | 510.05 | -1.6 (-0.31%) | 72,245 |
| 21 Jun 2019 | INR | 512 | 516.9 | 510 | 511.65 | 511.65 | +0.3 (+0.06%) | 49,591 |
| 20 Jun 2019 | INR | 512.8 | 520 | 510.2 | 511.35 | 511.35 | -1.5 (-0.29%) | 35,155 |
| 19 Jun 2019 | INR | 508.85 | 518.8 | 505 | 512.85 | 512.85 | +7.6 (+1.50%) | 133,642 |
| 18 Jun 2019 | INR | 505 | 513.7 | 505 | 505.25 | 505.25 | +0.05 (+0.01%) | 56,022 |
| 17 Jun 2019 | INR | 510 | 513.7 | 505 | 505.2 | 505.2 | -2 (-0.39%) | 60,725 |
| 14 Jun 2019 | INR | 512.95 | 522.5 | 505.55 | 507.2 | 507.2 | -5.75 (-1.12%) | 56,986 |
