| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 516.9 | 524.95 | 495.05 | 504.05 | 504.05 | -18.6 (-3.56%) | 13,219 |
| 23 Jul 2019 | INR | 514.2 | 529.95 | 508.2 | 522.65 | 522.65 | +4.75 (+0.92%) | 3,302 |
| 22 Jul 2019 | INR | 517.55 | 525.65 | 505.25 | 517.9 | 517.9 | -2.55 (-0.49%) | 8,451 |
| 19 Jul 2019 | INR | 530 | 530 | 515 | 520.45 | 520.45 | -8.35 (-1.58%) | 7,238 |
| 18 Jul 2019 | INR | 542.35 | 552.95 | 525.05 | 528.8 | 528.8 | -10.8 (-2.00%) | 9,410 |
| 17 Jul 2019 | INR | 544.3 | 548.9 | 535.65 | 539.6 | 539.6 | -4.7 (-0.86%) | 3,614 |
| 16 Jul 2019 | INR | 546 | 547.3 | 535 | 544.3 | 544.3 | -3.75 (-0.68%) | 7,820 |
| 15 Jul 2019 | INR | 544.15 | 554.95 | 536 | 548.05 | 548.05 | +2.9 (+0.53%) | 6,658 |
| 12 Jul 2019 | INR | 541.25 | 556.3 | 540.15 | 545.15 | 545.15 | -2.95 (-0.54%) | 9,956 |
| 11 Jul 2019 | INR | 534.05 | 555 | 531.8 | 548.1 | 548.1 | +13.75 (+2.57%) | 5,474 |
| 10 Jul 2019 | INR | 537.8 | 545 | 531 | 534.35 | 534.35 | +2.4 (+0.45%) | 3,501 |
| 9 Jul 2019 | INR | 526.3 | 548 | 526.25 | 531.95 | 531.95 | +8.9 (+1.70%) | 5,801 |
| 8 Jul 2019 | INR | 543.95 | 543.95 | 514.3 | 523.05 | 523.05 | -21.9 (-4.02%) | 14,370 |
| 5 Jul 2019 | INR | 571.9 | 571.9 | 542.15 | 544.95 | 544.95 | -15.25 (-2.72%) | 3,392 |
| 4 Jul 2019 | INR | 531 | 575 | 528 | 560.2 | 560.2 | +28.95 (+5.45%) | 20,360 |
| 3 Jul 2019 | INR | 534.95 | 535 | 528 | 531.25 | 531.25 | +5.3 (+1.01%) | 2,379 |
| 2 Jul 2019 | INR | 523.75 | 531 | 522.1 | 525.95 | 525.95 | +2.55 (+0.49%) | 28,275 |
| 1 Jul 2019 | INR | 523.75 | 525.2 | 519.75 | 523.4 | 523.4 | +1.55 (+0.30%) | 5,746 |
| 28 Jun 2019 | INR | 529.9 | 529.9 | 519 | 521.85 | 521.85 | -3.15 (-0.60%) | 15,266 |
| 27 Jun 2019 | INR | 529.2 | 529.2 | 524 | 525 | 525 | +0.2 (+0.04%) | 17,702 |
| 26 Jun 2019 | INR | 524.8 | 526.15 | 520 | 524.8 | 524.8 | +1.25 (+0.24%) | 6,871 |
| 25 Jun 2019 | INR | 524.9 | 529.1 | 522 | 523.55 | 523.55 | -1.25 (-0.24%) | 7,415 |
| 24 Jun 2019 | INR | 521.05 | 531.95 | 506.1 | 524.8 | 524.8 | +3.75 (+0.72%) | 19,985 |
| 21 Jun 2019 | INR | 545 | 545 | 517.95 | 521.05 | 521.05 | +2.75 (+0.53%) | 7,136 |
| 20 Jun 2019 | INR | 521.05 | 521.05 | 513.95 | 518.3 | 518.3 | -3.8 (-0.73%) | 13,511 |
| 19 Jun 2019 | INR | 522.2 | 532.5 | 518.05 | 522.1 | 522.1 | -3.05 (-0.58%) | 16,948 |
| 18 Jun 2019 | INR | 544.65 | 544.65 | 506.25 | 525.15 | 525.15 | -16.45 (-3.04%) | 49,651 |
| 17 Jun 2019 | INR | 552.3 | 552.3 | 538.35 | 541.6 | 541.6 | -1.25 (-0.23%) | 15,807 |
| 14 Jun 2019 | INR | 536.15 | 547 | 536.15 | 542.85 | 542.85 | -0.5 (-0.09%) | 8,395 |
| 13 Jun 2019 | INR | 552.85 | 553.3 | 540 | 543.35 | 543.35 | -3.7 (-0.68%) | 6,334 |
