| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 475.35 | 480.95 | 462.45 | 465.15 | 465.15 | -11.3 (-2.37%) | 66,699 |
| 23 Jul 2019 | INR | 485.05 | 488.8 | 471.2 | 476.45 | 476.45 | -7.55 (-1.56%) | 43,131 |
| 22 Jul 2019 | INR | 490 | 494.75 | 482.4 | 484 | 484 | -7.9 (-1.61%) | 19,461 |
| 19 Jul 2019 | INR | 495.65 | 503.9 | 489.1 | 491.9 | 491.9 | -3.75 (-0.76%) | 64,799 |
| 18 Jul 2019 | INR | 510.7 | 513.85 | 492.25 | 495.65 | 495.65 | -12.95 (-2.55%) | 58,509 |
| 17 Jul 2019 | INR | 501.55 | 511 | 495.85 | 508.6 | 508.6 | +10.25 (+2.06%) | 37,579 |
| 16 Jul 2019 | INR | 498 | 509 | 493.5 | 498.35 | 498.35 | +2.05 (+0.41%) | 43,703 |
| 15 Jul 2019 | INR | 501.95 | 507.7 | 494.35 | 496.3 | 496.3 | -0.95 (-0.19%) | 47,875 |
| 12 Jul 2019 | INR | 496 | 502.8 | 490.1 | 497.25 | 497.25 | +1.15 (+0.23%) | 24,314 |
| 11 Jul 2019 | INR | 493.1 | 499 | 482.45 | 496.1 | 496.1 | +4.8 (+0.98%) | 15,446 |
| 10 Jul 2019 | INR | 503.05 | 504 | 488 | 491.3 | 491.3 | -8.3 (-1.66%) | 33,970 |
| 9 Jul 2019 | INR | 496 | 503.6 | 493.95 | 499.6 | 499.6 | +2.9 (+0.58%) | 41,105 |
| 8 Jul 2019 | INR | 505.6 | 508 | 491.15 | 496.7 | 496.7 | -9.6 (-1.90%) | 51,290 |
| 5 Jul 2019 | INR | 518.05 | 523 | 504.5 | 506.3 | 506.3 | -9.1 (-1.77%) | 26,470 |
| 4 Jul 2019 | INR | 515.6 | 520.5 | 510.4 | 515.4 | 515.4 | +0.5 (+0.10%) | 28,985 |
| 3 Jul 2019 | INR | 520.45 | 525.05 | 512.2 | 514.9 | 514.9 | -5.55 (-1.07%) | 22,046 |
| 2 Jul 2019 | INR | 520 | 527.55 | 511.15 | 520.45 | 520.45 | +1.2 (+0.23%) | 22,497 |
| 1 Jul 2019 | INR | 517.7 | 523.85 | 513.1 | 519.25 | 519.25 | +2.8 (+0.54%) | 30,921 |
| 28 Jun 2019 | INR | 528 | 533.8 | 513.1 | 516.45 | 516.45 | -9.75 (-1.85%) | 34,908 |
| 27 Jun 2019 | INR | 528.05 | 536.6 | 521.6 | 526.2 | 526.2 | -3.95 (-0.75%) | 16,108 |
| 26 Jun 2019 | INR | 516 | 533.45 | 514.55 | 530.15 | 530.15 | +14.7 (+2.85%) | 44,980 |
| 25 Jun 2019 | INR | 512.1 | 524 | 512 | 515.45 | 515.45 | -3.7 (-0.71%) | 17,790 |
| 24 Jun 2019 | INR | 534 | 536.35 | 517.85 | 519.15 | 519.15 | -10.5 (-1.98%) | 25,653 |
| 21 Jun 2019 | INR | 514.5 | 539.95 | 508.5 | 529.65 | 529.65 | +19.5 (+3.82%) | 57,838 |
| 20 Jun 2019 | INR | 509.7 | 511 | 502.25 | 510.15 | 510.15 | -2.1 (-0.41%) | 61,207 |
| 19 Jun 2019 | INR | 526.05 | 533 | 510 | 512.25 | 512.25 | -12.35 (-2.35%) | 40,334 |
| 18 Jun 2019 | INR | 540.45 | 544.8 | 521 | 524.6 | 524.6 | -15.85 (-2.93%) | 59,960 |
| 17 Jun 2019 | INR | 547.6 | 556.45 | 538 | 540.45 | 540.45 | -6.65 (-1.22%) | 36,726 |
| 14 Jun 2019 | INR | 541.65 | 554 | 541.05 | 547.1 | 547.1 | +3.5 (+0.64%) | 27,534 |
| 13 Jun 2019 | INR | 556.2 | 556.7 | 538.5 | 543.6 | 543.6 | -13.05 (-2.34%) | 29,188 |
