| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 521.15 | 523.4 | 510.7 | 519.75 | 519.75 | -0.7 (-0.13%) | 40,131 |
| 23 Jul 2019 | INR | 515 | 523.4 | 508.65 | 520.45 | 520.45 | +8.15 (+1.59%) | 52,393 |
| 22 Jul 2019 | INR | 523 | 523 | 507.05 | 512.3 | 512.3 | -10.2 (-1.95%) | 73,112 |
| 19 Jul 2019 | INR | 536 | 536.3 | 521.2 | 522.5 | 522.5 | -11.35 (-2.13%) | 65,896 |
| 18 Jul 2019 | INR | 549.5 | 549.5 | 532.1 | 533.85 | 533.85 | -16.45 (-2.99%) | 52,448 |
| 17 Jul 2019 | INR | 555.4 | 556.4 | 546.15 | 550.3 | 550.3 | -5.55 (-1.00%) | 44,078 |
| 16 Jul 2019 | INR | 538.1 | 560 | 532 | 555.85 | 555.85 | +18.05 (+3.36%) | 76,220 |
| 15 Jul 2019 | INR | 536 | 541.1 | 531.7 | 537.8 | 537.8 | +1.2 (+0.22%) | 37,443 |
| 12 Jul 2019 | INR | 545.9 | 545.9 | 533.6 | 536.6 | 536.6 | -3.1 (-0.57%) | 71,222 |
| 11 Jul 2019 | INR | 548.9 | 555.55 | 532.6 | 539.7 | 539.7 | -1.95 (-0.36%) | 153,811 |
| 10 Jul 2019 | INR | 574 | 574.5 | 537 | 541.65 | 541.65 | -29.85 (-5.22%) | 119,337 |
| 9 Jul 2019 | INR | 548.4 | 576.15 | 548.4 | 571.5 | 571.5 | +21.45 (+3.90%) | 88,661 |
| 8 Jul 2019 | INR | 566 | 568.25 | 544.4 | 550.05 | 550.05 | -16.05 (-2.84%) | 67,202 |
| 5 Jul 2019 | INR | 570.5 | 586.8 | 562.8 | 566.1 | 566.1 | -2.4 (-0.42%) | 292,303 |
| 4 Jul 2019 | INR | 568.55 | 572.7 | 566.5 | 568.5 | 568.5 | -0.05 (-0.01%) | 34,646 |
| 3 Jul 2019 | INR | 567.85 | 571.45 | 565.1 | 568.55 | 568.55 | +0.35 (+0.06%) | 33,334 |
| 2 Jul 2019 | INR | 567.1 | 572.35 | 561.65 | 568.2 | 568.2 | +3.05 (+0.54%) | 57,959 |
| 1 Jul 2019 | INR | 558 | 566.55 | 556.5 | 565.15 | 565.15 | +9.85 (+1.77%) | 36,709 |
| 28 Jun 2019 | INR | 564.55 | 567.6 | 553.8 | 555.3 | 555.3 | -9.25 (-1.64%) | 35,932 |
| 27 Jun 2019 | INR | 560 | 568.5 | 556.8 | 564.55 | 564.55 | +8.85 (+1.59%) | 77,214 |
| 26 Jun 2019 | INR | 548 | 559.6 | 545.1 | 555.7 | 555.7 | +5.55 (+1.01%) | 49,873 |
| 25 Jun 2019 | INR | 545.8 | 555.1 | 542.15 | 550.15 | 550.15 | +4.4 (+0.81%) | 85,859 |
| 24 Jun 2019 | INR | 540 | 547.6 | 536.7 | 545.75 | 545.75 | +9.2 (+1.71%) | 32,485 |
| 21 Jun 2019 | INR | 540 | 541.4 | 529.85 | 536.55 | 536.55 | -3.45 (-0.64%) | 35,645 |
| 20 Jun 2019 | INR | 540 | 545.95 | 535 | 540 | 540 | -0.5 (-0.09%) | 45,655 |
| 19 Jun 2019 | INR | 541 | 556.15 | 533.9 | 540.5 | 540.5 | +0.7 (+0.13%) | 55,618 |
| 18 Jun 2019 | INR | 528 | 549 | 526.65 | 539.8 | 539.8 | +11.2 (+2.12%) | 102,234 |
| 17 Jun 2019 | INR | 537 | 537.4 | 525.5 | 528.6 | 528.6 | -7.95 (-1.48%) | 36,195 |
| 14 Jun 2019 | INR | 541 | 542.65 | 534.8 | 536.55 | 536.55 | -5.7 (-1.05%) | 19,982 |
| 13 Jun 2019 | INR | 547.7 | 547.7 | 533.3 | 542.25 | 542.25 | -1.35 (-0.25%) | 29,945 |
