| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | INR | 523.6 | 550.9 | 523 | 546.5 | 546.5 | +21.7 (+4.13%) | 6,181 |
| 25 Jul 2019 | INR | 540.05 | 543.6 | 522.2 | 524.8 | 524.8 | -19.65 (-3.61%) | 1,337 |
| 24 Jul 2019 | INR | 528.95 | 547.8 | 512.05 | 544.45 | 544.45 | +10.5 (+1.97%) | 5,710 |
| 23 Jul 2019 | INR | 503.05 | 548 | 491 | 533.95 | 533.95 | +31.1 (+6.18%) | 727 |
| 22 Jul 2019 | INR | 507.05 | 518.95 | 487 | 502.85 | 502.85 | -14.95 (-2.89%) | 4,406 |
| 19 Jul 2019 | INR | 515.8 | 524.9 | 504.05 | 517.8 | 517.8 | +2.35 (+0.46%) | 1,882 |
| 18 Jul 2019 | INR | 518 | 521.95 | 502.65 | 515.45 | 515.45 | -2.4 (-0.46%) | 4,490 |
| 17 Jul 2019 | INR | 534.9 | 534.9 | 510 | 517.85 | 517.85 | -14.05 (-2.64%) | 1,792 |
| 16 Jul 2019 | INR | 531 | 543.8 | 513.35 | 531.9 | 531.9 | +5.1 (+0.97%) | 1,556 |
| 15 Jul 2019 | INR | 533 | 544.15 | 521.1 | 526.8 | 526.8 | -6.2 (-1.16%) | 1,972 |
| 12 Jul 2019 | INR | 560 | 563.3 | 530.05 | 533 | 533 | -24.1 (-4.33%) | 14,888 |
| 11 Jul 2019 | INR | 567 | 567 | 540.75 | 557.1 | 557.1 | +7.35 (+1.34%) | 3,728 |
| 10 Jul 2019 | INR | 549.6 | 558.9 | 535.1 | 549.75 | 549.75 | +6.05 (+1.11%) | 6,446 |
| 9 Jul 2019 | INR | 545 | 554.9 | 531.4 | 543.7 | 543.7 | -6.2 (-1.13%) | 2,427 |
| 8 Jul 2019 | INR | 559.1 | 559.7 | 533.05 | 549.9 | 549.9 | -4.4 (-0.79%) | 3,641 |
| 5 Jul 2019 | INR | 558 | 561.9 | 540 | 554.3 | 554.3 | -2.7 (-0.48%) | 4,006 |
| 4 Jul 2019 | INR | 553.6 | 560.9 | 551.95 | 557 | 557 | +7.25 (+1.32%) | 1,321 |
| 3 Jul 2019 | INR | 555.05 | 558.35 | 546.45 | 549.75 | 549.75 | -4.65 (-0.84%) | 456 |
| 2 Jul 2019 | INR | 560.15 | 560.15 | 545 | 554.4 | 554.4 | +1.8 (+0.33%) | 1,481 |
| 1 Jul 2019 | INR | 555.05 | 561.5 | 540.9 | 552.6 | 552.6 | -7.25 (-1.29%) | 1,400 |
| 28 Jun 2019 | INR | 554.5 | 564.7 | 534.9 | 559.85 | 559.85 | +16.35 (+3.01%) | 3,395 |
| 27 Jun 2019 | INR | 562.95 | 564.8 | 532.65 | 543.5 | 543.5 | -25 (-4.40%) | 6,877 |
| 26 Jun 2019 | INR | 549.8 | 577 | 531 | 568.5 | 568.5 | +26.75 (+4.94%) | 10,553 |
| 25 Jun 2019 | INR | 518.05 | 552.9 | 511.65 | 541.75 | 541.75 | +16.75 (+3.19%) | 5,656 |
| 24 Jun 2019 | INR | 499.85 | 536 | 487.05 | 525 | 525 | +31.15 (+6.31%) | 4,596 |
| 21 Jun 2019 | INR | 499.9 | 524.4 | 480.2 | 493.85 | 493.85 | -1.25 (-0.25%) | 5,389 |
| 20 Jun 2019 | INR | 492.05 | 504.85 | 485 | 495.1 | 495.1 | -4.95 (-0.99%) | 3,976 |
| 19 Jun 2019 | INR | 499.75 | 509.95 | 485.4 | 500.05 | 500.05 | +10.05 (+2.05%) | 13,019 |
| 18 Jun 2019 | INR | 511.05 | 522.7 | 485.2 | 490 | 490 | -19.2 (-3.77%) | 6,096 |
| 17 Jun 2019 | INR | 515 | 515.55 | 500 | 509.2 | 509.2 | -6.35 (-1.23%) | 3,843 |
