| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2019 | INR | 451.2 | 455.6 | 444.4 | 447.5 | 447.5 | -3.6 (-0.80%) | 119,550 |
| 11 Jul 2019 | INR | 459.4 | 459.4 | 449.6 | 451.1 | 451.1 | -0.55 (-0.12%) | 107,710 |
| 10 Jul 2019 | INR | 455.1 | 461 | 448.1 | 451.65 | 451.65 | -7.05 (-1.54%) | 90,440 |
| 9 Jul 2019 | INR | 461.45 | 465.2 | 455 | 458.7 | 458.7 | -4.85 (-1.05%) | 74,440 |
| 8 Jul 2019 | INR | 460 | 472.8 | 452.3 | 463.55 | 463.55 | -2.1 (-0.45%) | 73,600 |
| 5 Jul 2019 | INR | 479.9 | 482.8 | 452.1 | 465.65 | 465.65 | -9.55 (-2.01%) | 91,630 |
| 4 Jul 2019 | INR | 474 | 480 | 471 | 475.2 | 475.2 | +1.2 (+0.25%) | 56,500 |
| 3 Jul 2019 | INR | 472.05 | 478.75 | 471 | 474 | 474 | +1.95 (+0.41%) | 66,700 |
| 2 Jul 2019 | INR | 472.8 | 479 | 461.3 | 472.05 | 472.05 | +4.2 (+0.90%) | 103,430 |
| 1 Jul 2019 | INR | 463.1 | 472 | 461.8 | 467.85 | 467.85 | +6.75 (+1.46%) | 83,340 |
| 28 Jun 2019 | INR | 468.5 | 468.5 | 456.65 | 461.1 | 461.1 | -6.65 (-1.42%) | 118,540 |
| 27 Jun 2019 | INR | 466.55 | 473.9 | 462.15 | 467.75 | 467.75 | +1.25 (+0.27%) | 442,680 |
| 26 Jun 2019 | INR | 471.65 | 479.4 | 451.5 | 466.5 | 466.5 | -5.2 (-1.10%) | 580,240 |
| 25 Jun 2019 | INR | 467.5 | 475.85 | 464 | 471.7 | 471.7 | +2.5 (+0.53%) | 227,730 |
| 24 Jun 2019 | INR | 472.5 | 478.15 | 458.1 | 469.2 | 469.2 | -3.35 (-0.71%) | 352,750 |
| 21 Jun 2019 | INR | 452.6 | 484 | 449.05 | 472.55 | 472.55 | +20.25 (+4.48%) | 523,700 |
| 20 Jun 2019 | INR | 445.5 | 464.95 | 445.5 | 452.3 | 452.3 | +2.05 (+0.46%) | 479,140 |
| 19 Jun 2019 | INR | 450 | 454.3 | 430.2 | 450.25 | 450.25 | -1.5 (-0.33%) | 578,550 |
| 18 Jun 2019 | INR | 464.95 | 474.5 | 448.15 | 451.75 | 451.75 | -21 (-4.44%) | 449,150 |
| 17 Jun 2019 | INR | 496.9 | 496.9 | 466 | 472.75 | 472.75 | -24.4 (-4.91%) | 355,460 |
| 14 Jun 2019 | INR | 509 | 509 | 492 | 497.15 | 497.15 | -14.7 (-2.87%) | 462,800 |
| 13 Jun 2019 | INR | 528 | 534.8 | 508.15 | 511.85 | 511.85 | -21 (-3.94%) | 325,450 |
| 12 Jun 2019 | INR | 527.8 | 539.8 | 517.9 | 532.85 | 532.85 | +5.65 (+1.07%) | 193,000 |
| 11 Jun 2019 | INR | 528.9 | 533.85 | 518.4 | 527.2 | 527.2 | +1.55 (+0.29%) | 129,710 |
| 10 Jun 2019 | INR | 533.7 | 559.3 | 523.15 | 525.65 | 525.65 | -4.75 (-0.90%) | 243,840 |
| 7 Jun 2019 | INR | 529.6 | 539 | 516.7 | 530.4 | 530.4 | +3.05 (+0.58%) | 193,550 |
| 6 Jun 2019 | INR | 537.7 | 539 | 525 | 527.35 | 527.35 | -5.65 (-1.06%) | 175,160 |
| 4 Jun 2019 | INR | 536.4 | 543.95 | 530.3 | 533 | 533 | -5.3 (-0.98%) | 223,810 |
| 3 Jun 2019 | INR | 548.35 | 550.95 | 533.15 | 538.3 | 538.3 | -10.05 (-1.83%) | 240,790 |
| 31 May 2019 | INR | 540.95 | 551 | 536.05 | 548.35 | 548.35 | +7.4 (+1.37%) | 326,640 |
