| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | INR | 447.85 | 455 | 444.45 | 449.2 | 449.2 | +3.4 (+0.76%) | 104,404 |
| 25 Jul 2019 | INR | 445 | 458 | 441.05 | 445.8 | 445.8 | -6.9 (-1.52%) | 198,181 |
| 24 Jul 2019 | INR | 458.4 | 465.95 | 447 | 452.7 | 452.7 | -3.7 (-0.81%) | 192,571 |
| 23 Jul 2019 | INR | 449.9 | 467.6 | 446 | 456.4 | 456.4 | +9.65 (+2.16%) | 242,637 |
| 22 Jul 2019 | INR | 457.7 | 464 | 443.8 | 446.75 | 446.75 | -13.55 (-2.94%) | 230,405 |
| 19 Jul 2019 | INR | 475 | 482.25 | 441 | 460.3 | 460.3 | -16.25 (-3.41%) | 620,481 |
| 18 Jul 2019 | INR | 469.85 | 487 | 465.05 | 476.55 | 476.55 | +4.35 (+0.92%) | 371,383 |
| 17 Jul 2019 | INR | 484.5 | 492.4 | 465.05 | 472.2 | 472.2 | -9.35 (-1.94%) | 406,862 |
| 16 Jul 2019 | INR | 505 | 505.75 | 480 | 481.55 | 481.55 | -22.3 (-4.43%) | 479,769 |
| 15 Jul 2019 | INR | 490.1 | 512 | 485.6 | 503.85 | 503.85 | +22.85 (+4.75%) | 1,896,098 |
| 12 Jul 2019 | INR | 441 | 523 | 441 | 481 | 481 | +41 (+9.32%) | 5,251,110 |
| 11 Jul 2019 | INR | 430.5 | 447.9 | 428.25 | 440 | 440 | +11.3 (+2.64%) | 694,002 |
| 10 Jul 2019 | INR | 434 | 437.95 | 417.05 | 428.7 | 428.7 | +0.3 (+0.07%) | 230,842 |
| 9 Jul 2019 | INR | 426 | 448 | 415 | 428.4 | 428.4 | +3.35 (+0.79%) | 506,081 |
| 8 Jul 2019 | INR | 447.9 | 447.9 | 418 | 425.05 | 425.05 | -19.6 (-4.41%) | 490,265 |
| 5 Jul 2019 | INR | 455 | 481.6 | 437.1 | 444.65 | 444.65 | -6.15 (-1.36%) | 2,997,675 |
| 4 Jul 2019 | INR | 522 | 525.4 | 416.65 | 450.8 | 450.8 | -67.85 (-13.08%) | 4,152,391 |
| 3 Jul 2019 | INR | 522 | 535.5 | 515.55 | 518.65 | 518.65 | +1.65 (+0.32%) | 188,185 |
| 2 Jul 2019 | INR | 555 | 558.95 | 511.5 | 517 | 517 | -37.35 (-6.74%) | 323,872 |
| 1 Jul 2019 | INR | 583.95 | 583.95 | 548 | 554.35 | 554.35 | -24.15 (-4.17%) | 203,545 |
| 28 Jun 2019 | INR | 573.85 | 594.95 | 571.1 | 578.5 | 578.5 | +9.25 (+1.62%) | 145,802 |
| 27 Jun 2019 | INR | 565.05 | 579.5 | 565.05 | 569.25 | 569.25 | +5.1 (+0.90%) | 59,312 |
| 26 Jun 2019 | INR | 564.1 | 586.55 | 559 | 564.15 | 564.15 | +3.7 (+0.66%) | 140,626 |
| 25 Jun 2019 | INR | 589 | 593.4 | 553.35 | 560.45 | 560.45 | -29.35 (-4.98%) | 116,419 |
| 24 Jun 2019 | INR | 605.05 | 609.95 | 588.55 | 589.8 | 589.8 | -14.2 (-2.35%) | 33,859 |
| 21 Jun 2019 | INR | 596.6 | 609.9 | 586.6 | 604 | 604 | +4.85 (+0.81%) | 42,791 |
| 20 Jun 2019 | INR | 570.2 | 612 | 565.65 | 599.15 | 599.15 | +25.2 (+4.39%) | 51,863 |
| 19 Jun 2019 | INR | 590 | 601 | 568.35 | 573.95 | 573.95 | -13.3 (-2.26%) | 33,234 |
| 18 Jun 2019 | INR | 590.15 | 597.4 | 575 | 587.25 | 587.25 | -4.15 (-0.70%) | 48,952 |
| 17 Jun 2019 | INR | 613.45 | 613.45 | 587.25 | 591.4 | 591.4 | -22.45 (-3.66%) | 57,942 |
