| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 217.66 | 219.83 | 204.83 | 207.39 | 207.39 | -11.03 (-5.05%) | 5,257,400 |
| 22 Jul 2019 | INR | 220.31 | 220.34 | 214.06 | 218.42 | 218.42 | -1.92 (-0.87%) | 2,434,600 |
| 19 Jul 2019 | INR | 230.47 | 231.72 | 218.82 | 220.34 | 220.34 | -9.76 (-4.24%) | 3,783,400 |
| 18 Jul 2019 | INR | 234.37 | 234.64 | 229 | 230.1 | 230.1 | -4.02 (-1.72%) | 1,208,700 |
| 17 Jul 2019 | INR | 235.16 | 238.76 | 232.84 | 234.12 | 234.12 | -1.01 (-0.43%) | 1,885,500 |
| 16 Jul 2019 | INR | 232.29 | 235.95 | 230.65 | 235.13 | 235.13 | +2.81 (+1.21%) | 1,336,500 |
| 15 Jul 2019 | INR | 231.93 | 233.24 | 226.72 | 232.32 | 232.32 | -0.46 (-0.20%) | 1,863,200 |
| 12 Jul 2019 | INR | 230.27 | 234.36 | 229.39 | 232.78 | 232.78 | +2.45 (+1.06%) | 2,286,200 |
| 11 Jul 2019 | INR | 236.24 | 236.9 | 228.06 | 230.33 | 230.33 | -4.63 (-1.97%) | 2,857,300 |
| 10 Jul 2019 | INR | 235.11 | 237.69 | 232.63 | 234.96 | 234.96 | -1.82 (-0.77%) | 4,281,500 |
| 9 Jul 2019 | INR | 236.84 | 238.93 | 233.36 | 236.78 | 236.78 | +1.06 (+0.45%) | 1,666,700 |
| 8 Jul 2019 | INR | 243.63 | 244.08 | 234.78 | 235.72 | 235.72 | -4.94 (-2.05%) | 3,085,900 |
| 5 Jul 2019 | INR | 239.93 | 252.26 | 238.48 | 240.66 | 240.66 | +1.09 (+0.45%) | 7,202,400 |
| 4 Jul 2019 | INR | 238.96 | 242.57 | 238.51 | 239.57 | 239.57 | +0.67 (+0.28%) | 1,528,900 |
| 3 Jul 2019 | INR | 237.39 | 240.63 | 235.02 | 238.9 | 238.9 | +3.24 (+1.37%) | 1,727,800 |
| 2 Jul 2019 | INR | 238.05 | 238.05 | 233.6 | 235.66 | 235.66 | -0.39 (-0.17%) | 1,301,700 |
| 1 Jul 2019 | INR | 235.63 | 237.02 | 233.33 | 236.05 | 236.05 | +0.78 (+0.33%) | 1,664,900 |
| 28 Jun 2019 | INR | 241.08 | 241.08 | 233.51 | 235.27 | 235.27 | -7.05 (-2.91%) | 1,935,600 |
| 27 Jun 2019 | INR | 240.35 | 243.26 | 238.84 | 242.32 | 242.32 | +2.97 (+1.24%) | 1,870,000 |
| 26 Jun 2019 | INR | 238.05 | 240.75 | 236.08 | 239.35 | 239.35 | +0.33 (+0.14%) | 1,312,400 |
| 25 Jun 2019 | INR | 234.72 | 239.78 | 234.48 | 239.02 | 239.02 | +3.09 (+1.31%) | 1,497,300 |
| 24 Jun 2019 | INR | 239.26 | 241.08 | 233.75 | 235.93 | 235.93 | -2.79 (-1.17%) | 2,348,400 |
| 21 Jun 2019 | INR | 243.81 | 244.69 | 235.08 | 238.72 | 238.72 | -5.3 (-2.17%) | 3,120,600 |
| 20 Jun 2019 | INR | 235.63 | 245.05 | 229.97 | 244.02 | 244.02 | +8.66 (+3.68%) | 3,583,200 |
| 19 Jun 2019 | INR | 241.38 | 248.02 | 232.36 | 235.36 | 235.36 | -4.45 (-1.86%) | 2,802,800 |
| 18 Jun 2019 | INR | 239.26 | 242.84 | 238.2 | 239.81 | 239.81 | +0.58 (+0.24%) | 1,841,300 |
| 17 Jun 2019 | INR | 251.98 | 251.98 | 238.2 | 239.23 | 239.23 | -11.54 (-4.60%) | 4,004,600 |
| 14 Jun 2019 | INR | 255.68 | 255.68 | 249.86 | 250.77 | 250.77 | -5.55 (-2.17%) | 3,014,500 |
| 13 Jun 2019 | INR | 254.35 | 257.44 | 249.74 | 256.32 | 256.32 | +1.55 (+0.61%) | 2,088,600 |
| 12 Jun 2019 | INR | 257.13 | 257.13 | 252.59 | 254.77 | 254.77 | -3.64 (-1.41%) | 1,886,700 |
