| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 432 | 438.95 | 412 | 419.35 | 419.35 | -16.65 (-3.82%) | 37,225 |
| 23 Jul 2019 | INR | 437.4 | 439.9 | 433 | 436 | 436 | -2.3 (-0.52%) | 6,292 |
| 22 Jul 2019 | INR | 442.8 | 442.8 | 428.2 | 438.3 | 438.3 | -3.6 (-0.81%) | 11,262 |
| 19 Jul 2019 | INR | 447.5 | 450 | 440 | 441.9 | 441.9 | -7.3 (-1.63%) | 20,372 |
| 18 Jul 2019 | INR | 452.8 | 456.5 | 446.45 | 449.2 | 449.2 | -3.55 (-0.78%) | 22,460 |
| 17 Jul 2019 | INR | 453 | 460 | 450 | 452.75 | 452.75 | -0.85 (-0.19%) | 8,905 |
| 16 Jul 2019 | INR | 455 | 458.1 | 442.1 | 453.6 | 453.6 | -3.35 (-0.73%) | 1,084,063 |
| 15 Jul 2019 | INR | 475 | 475 | 450 | 456.95 | 456.95 | -2.15 (-0.47%) | 8,236 |
| 12 Jul 2019 | INR | 464.9 | 470 | 448.6 | 459.1 | 459.1 | -8.7 (-1.86%) | 36,261 |
| 11 Jul 2019 | INR | 464.4 | 475 | 461.8 | 467.8 | 467.8 | +3.6 (+0.78%) | 74,726 |
| 10 Jul 2019 | INR | 460.15 | 466.45 | 455.4 | 464.2 | 464.2 | +4.95 (+1.08%) | 7,849 |
| 9 Jul 2019 | INR | 468.9 | 476.2 | 455 | 459.25 | 459.25 | -11.5 (-2.44%) | 10,450 |
| 8 Jul 2019 | INR | 472.1 | 475.4 | 464.4 | 470.75 | 470.75 | -1.35 (-0.29%) | 16,835 |
| 5 Jul 2019 | INR | 486.9 | 489.9 | 470 | 472.1 | 472.1 | -13.4 (-2.76%) | 19,859 |
| 4 Jul 2019 | INR | 486.9 | 488.85 | 484.05 | 485.5 | 485.5 | -0.4 (-0.08%) | 5,819 |
| 3 Jul 2019 | INR | 491 | 491 | 481.85 | 485.9 | 485.9 | -2.65 (-0.54%) | 11,352 |
| 2 Jul 2019 | INR | 495.9 | 497 | 485.5 | 488.55 | 488.55 | -5 (-1.01%) | 44,781 |
| 1 Jul 2019 | INR | 483.3 | 495.15 | 483.05 | 493.55 | 493.55 | +10.4 (+2.15%) | 257,527 |
| 28 Jun 2019 | INR | 481 | 489 | 481 | 483.15 | 483.15 | +2.85 (+0.59%) | 9,895 |
| 27 Jun 2019 | INR | 484.5 | 489.95 | 479 | 480.3 | 480.3 | -2 (-0.41%) | 58,395 |
| 26 Jun 2019 | INR | 478 | 489.9 | 478 | 482.3 | 482.3 | -1.25 (-0.26%) | 10,523 |
| 25 Jun 2019 | INR | 483 | 489 | 475.95 | 483.55 | 483.55 | +2.9 (+0.60%) | 8,630 |
| 24 Jun 2019 | INR | 488.7 | 494 | 477.9 | 480.65 | 480.65 | -8.3 (-1.70%) | 71,305 |
| 21 Jun 2019 | INR | 488.5 | 493 | 485.5 | 488.95 | 488.95 | +1.05 (+0.22%) | 7,879 |
| 20 Jun 2019 | INR | 486.9 | 494 | 484.25 | 487.9 | 487.9 | -1.5 (-0.31%) | 7,484 |
| 19 Jun 2019 | INR | 486.2 | 497 | 484.25 | 489.4 | 489.4 | -0.95 (-0.19%) | 38,063 |
| 18 Jun 2019 | INR | 491.4 | 497 | 487 | 490.35 | 490.35 | -1.85 (-0.38%) | 8,635 |
| 17 Jun 2019 | INR | 495.9 | 499.7 | 489.65 | 492.2 | 492.2 | -4.1 (-0.83%) | 77,248 |
| 14 Jun 2019 | INR | 506.85 | 506.85 | 492 | 496.3 | 496.3 | -9.2 (-1.82%) | 78,432 |
| 13 Jun 2019 | INR | 498.6 | 507.8 | 492.65 | 505.5 | 505.5 | +8.4 (+1.69%) | 58,820 |
