| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 266.15 | 269 | 262.1 | 264.1 | 264.1 | -3.5 (-1.31%) | 70,691 |
| 23 Jul 2019 | INR | 266.55 | 272.7 | 264.2 | 267.6 | 267.6 | +1.45 (+0.54%) | 68,172 |
| 22 Jul 2019 | INR | 270 | 270 | 262.1 | 266.15 | 266.15 | -4.15 (-1.54%) | 90,396 |
| 19 Jul 2019 | INR | 278.2 | 278.3 | 268.05 | 270.3 | 270.3 | -5.75 (-2.08%) | 112,778 |
| 18 Jul 2019 | INR | 281 | 283 | 273.25 | 276.05 | 276.05 | -6.7 (-2.37%) | 120,362 |
| 17 Jul 2019 | INR | 280.65 | 285.45 | 279.95 | 282.75 | 282.75 | +0.1 (+0.04%) | 82,435 |
| 16 Jul 2019 | INR | 282 | 284 | 276.5 | 282.65 | 282.65 | +2.1 (+0.75%) | 88,170 |
| 15 Jul 2019 | INR | 284 | 285.7 | 276.8 | 280.55 | 280.55 | -3.75 (-1.32%) | 100,314 |
| 12 Jul 2019 | INR | 288 | 288.95 | 282.4 | 284.3 | 284.3 | -2.65 (-0.92%) | 126,264 |
| 11 Jul 2019 | INR | 287.75 | 289.8 | 285 | 286.95 | 286.95 | +0.75 (+0.26%) | 82,143 |
| 10 Jul 2019 | INR | 284 | 290 | 284 | 286.2 | 286.2 | +1.85 (+0.65%) | 112,499 |
| 9 Jul 2019 | INR | 285 | 290.25 | 282.35 | 284.35 | 284.35 | -3.1 (-1.08%) | 96,080 |
| 8 Jul 2019 | INR | 292 | 292.95 | 284.3 | 287.45 | 287.45 | -6.7 (-2.28%) | 87,599 |
| 5 Jul 2019 | INR | 306.9 | 308.7 | 292.25 | 294.15 | 294.15 | -10.05 (-3.30%) | 106,322 |
| 4 Jul 2019 | INR | 305 | 307.7 | 302.75 | 304.2 | 304.2 | -2.05 (-0.67%) | 63,318 |
| 3 Jul 2019 | INR | 305.1 | 309.8 | 303.7 | 306.25 | 306.25 | +3.65 (+1.21%) | 170,916 |
| 2 Jul 2019 | INR | 303.7 | 305 | 297.2 | 302.6 | 302.6 | +1.3 (+0.43%) | 120,520 |
| 1 Jul 2019 | INR | 298.8 | 304.5 | 295.45 | 301.3 | 301.3 | +4.45 (+1.50%) | 118,741 |
| 28 Jun 2019 | INR | 302.2 | 306.4 | 295 | 296.85 | 296.85 | -3.6 (-1.20%) | 142,113 |
| 27 Jun 2019 | INR | 295.05 | 307.5 | 295.05 | 300.45 | 300.45 | +6.6 (+2.25%) | 231,899 |
| 26 Jun 2019 | INR | 288.8 | 296.7 | 287.1 | 293.85 | 293.85 | +3 (+1.03%) | 116,120 |
| 25 Jun 2019 | INR | 288.35 | 292.2 | 284 | 290.85 | 290.85 | +1.5 (+0.52%) | 91,675 |
| 24 Jun 2019 | INR | 291.85 | 292 | 285.5 | 289.35 | 289.35 | -0.65 (-0.22%) | 73,763 |
| 21 Jun 2019 | INR | 291.2 | 295.7 | 286.65 | 290 | 290 | -3.35 (-1.14%) | 96,192 |
| 20 Jun 2019 | INR | 286.5 | 297 | 275.35 | 293.35 | 293.35 | +4.8 (+1.66%) | 161,074 |
| 19 Jun 2019 | INR | 294.65 | 297.8 | 284.25 | 288.55 | 288.55 | -5.55 (-1.89%) | 121,149 |
| 18 Jun 2019 | INR | 299.95 | 302.45 | 291.3 | 294.1 | 294.1 | -4 (-1.34%) | 94,501 |
| 17 Jun 2019 | INR | 303.8 | 303.8 | 296 | 298.1 | 298.1 | -5.1 (-1.68%) | 71,852 |
| 14 Jun 2019 | INR | 307.1 | 310.4 | 300.95 | 303.2 | 303.2 | -5.85 (-1.89%) | 79,644 |
| 13 Jun 2019 | INR | 310.9 | 312.95 | 303.35 | 309.05 | 309.05 | -3 (-0.96%) | 101,154 |
