| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 540 | 542.9 | 533.1 | 540.8 | 54.08 | +1.9 (+0.35%) | 285,800 |
| 23 Jul 2019 | INR | 536.7 | 539.8 | 536 | 538.9 | 53.89 | +2.8 (+0.52%) | 51,610 |
| 22 Jul 2019 | INR | 537 | 537 | 532.2 | 536.1 | 53.61 | -0.6 (-0.11%) | 244,850 |
| 19 Jul 2019 | INR | 537.5 | 539.4 | 529.5 | 536.7 | 53.67 | -0.8 (-0.15%) | 104,340 |
| 18 Jul 2019 | INR | 541.5 | 541.5 | 531.1 | 537.5 | 53.75 | -4 (-0.74%) | 139,070 |
| 17 Jul 2019 | INR | 549.9 | 549.9 | 528 | 541.5 | 54.15 | -0.9 (-0.17%) | 166,240 |
| 16 Jul 2019 | INR | 544 | 544 | 536 | 542.4 | 54.24 | +0.8 (+0.15%) | 192,600 |
| 15 Jul 2019 | INR | 534.9 | 541.8 | 532.2 | 541.6 | 54.16 | +6 (+1.12%) | 88,480 |
| 12 Jul 2019 | INR | 530 | 536.2 | 530 | 535.6 | 53.56 | +2.6 (+0.49%) | 27,040 |
| 11 Jul 2019 | INR | 535 | 536 | 532 | 533 | 53.3 | +1.1 (+0.21%) | 32,780 |
| 10 Jul 2019 | INR | 541 | 541 | 522.4 | 531.9 | 53.19 | +1.5 (+0.28%) | 157,620 |
| 9 Jul 2019 | INR | 534 | 534 | 525 | 530.4 | 53.04 | -1.8 (-0.34%) | 323,990 |
| 8 Jul 2019 | INR | 535 | 537.5 | 526 | 532.2 | 53.22 | -0.5 (-0.09%) | 136,870 |
| 5 Jul 2019 | INR | 536 | 537.5 | 530 | 532.7 | 53.27 | -4 (-0.75%) | 46,930 |
| 4 Jul 2019 | INR | 533.9 | 537.4 | 529 | 536.7 | 53.67 | +1.8 (+0.34%) | 223,720 |
| 3 Jul 2019 | INR | 534.4 | 535 | 512 | 534.9 | 53.49 | +2.6 (+0.49%) | 299,500 |
| 2 Jul 2019 | INR | 528 | 534.5 | 528 | 532.3 | 53.23 | -0.6 (-0.11%) | 46,310 |
| 1 Jul 2019 | INR | 536.8 | 539 | 527.2 | 532.9 | 53.29 | +6.6 (+1.25%) | 100,970 |
| 28 Jun 2019 | INR | 526 | 528 | 522 | 526.3 | 52.63 | +0.3 (+0.06%) | 144,320 |
| 27 Jun 2019 | INR | 525 | 531 | 521.1 | 526 | 52.6 | +1.2 (+0.23%) | 175,950 |
| 26 Jun 2019 | INR | 530 | 550.3 | 519 | 524.8 | 52.48 | -4.3 (-0.81%) | 75,440 |
| 25 Jun 2019 | INR | 534 | 534 | 526 | 529.1 | 52.91 | -4.9 (-0.92%) | 252,860 |
| 24 Jun 2019 | INR | 531 | 535 | 528 | 534 | 53.4 | +3 (+0.56%) | 86,190 |
| 21 Jun 2019 | INR | 530 | 531 | 525 | 531 | 53.1 | +0.8 (+0.15%) | 219,380 |
| 20 Jun 2019 | INR | 524 | 531 | 521.2 | 530.2 | 53.02 | +7 (+1.34%) | 60,920 |
| 19 Jun 2019 | INR | 518 | 525 | 518 | 523.2 | 52.32 | +7.6 (+1.47%) | 38,090 |
| 18 Jun 2019 | INR | 524 | 524 | 515.5 | 515.6 | 51.56 | -3.1 (-0.60%) | 141,950 |
| 17 Jun 2019 | INR | 515.5 | 522 | 515.5 | 518.7 | 51.87 | +3 (+0.58%) | 112,850 |
| 14 Jun 2019 | INR | 515 | 518 | 512.5 | 515.7 | 51.57 | +1.1 (+0.21%) | 170,970 |
| 13 Jun 2019 | INR | 516 | 516 | 510 | 514.6 | 51.46 | -1.9 (-0.37%) | 49,010 |
