| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 276.1 | 278 | 267 | 270 | 27 | -6.1 (-2.21%) | 90,480 |
| 23 Jul 2019 | INR | 279 | 279 | 270 | 276.1 | 27.61 | -2.8 (-1.00%) | 54,830 |
| 22 Jul 2019 | INR | 288 | 299.5 | 273.5 | 278.9 | 27.89 | -8.5 (-2.96%) | 89,730 |
| 19 Jul 2019 | INR | 289.5 | 292.5 | 284.1 | 287.4 | 28.74 | -1.8 (-0.62%) | 184,610 |
| 18 Jul 2019 | INR | 290.4 | 291.9 | 286.1 | 289.2 | 28.92 | -1.2 (-0.41%) | 112,300 |
| 17 Jul 2019 | INR | 297.1 | 297.1 | 287.1 | 290.4 | 29.04 | -6.7 (-2.26%) | 148,310 |
| 16 Jul 2019 | INR | 306 | 306 | 293.3 | 297.1 | 29.71 | -9.1 (-2.97%) | 126,540 |
| 15 Jul 2019 | INR | 310 | 313.8 | 304 | 306.2 | 30.62 | -8.7 (-2.76%) | 35,390 |
| 12 Jul 2019 | INR | 318 | 319.4 | 312 | 314.9 | 31.49 | +0.1 (+0.03%) | 24,910 |
| 11 Jul 2019 | INR | 319.4 | 321.7 | 314 | 314.8 | 31.48 | -1.3 (-0.41%) | 33,380 |
| 10 Jul 2019 | INR | 334.7 | 334.7 | 312.1 | 316.1 | 31.61 | -0.4 (-0.13%) | 46,210 |
| 9 Jul 2019 | INR | 319.3 | 321.8 | 312 | 316.5 | 31.65 | -2.7 (-0.85%) | 35,480 |
| 8 Jul 2019 | INR | 317 | 323 | 311 | 319.2 | 31.92 | +1.7 (+0.54%) | 64,500 |
| 5 Jul 2019 | INR | 325.5 | 329 | 316.2 | 317.5 | 31.75 | -8.1 (-2.49%) | 27,620 |
| 4 Jul 2019 | INR | 324.8 | 338 | 319.4 | 325.6 | 32.56 | +5 (+1.56%) | 143,730 |
| 3 Jul 2019 | INR | 325.1 | 325.3 | 318 | 320.6 | 32.06 | -1.8 (-0.56%) | 33,830 |
| 2 Jul 2019 | INR | 324 | 326.7 | 315.9 | 322.4 | 32.24 | -0.4 (-0.12%) | 38,080 |
| 1 Jul 2019 | INR | 324.9 | 330.3 | 317 | 322.8 | 32.28 | -1.1 (-0.34%) | 90,980 |
| 28 Jun 2019 | INR | 329 | 330.5 | 320.3 | 323.9 | 32.39 | -1.9 (-0.58%) | 20,800 |
| 27 Jun 2019 | INR | 339 | 339 | 324.9 | 325.8 | 32.58 | -8.8 (-2.63%) | 54,520 |
| 26 Jun 2019 | INR | 331.8 | 339.4 | 326 | 334.6 | 33.46 | +2.7 (+0.81%) | 42,090 |
| 25 Jun 2019 | INR | 339.9 | 342 | 327.1 | 331.9 | 33.19 | +1.5 (+0.45%) | 52,520 |
| 24 Jun 2019 | INR | 327.4 | 334.9 | 324 | 330.4 | 33.04 | +3.7 (+1.13%) | 109,750 |
| 21 Jun 2019 | INR | 312.5 | 332.9 | 311.5 | 326.7 | 32.67 | +14.4 (+4.61%) | 94,910 |
| 20 Jun 2019 | INR | 312.6 | 318 | 309 | 312.3 | 31.23 | -4.4 (-1.39%) | 104,610 |
| 19 Jun 2019 | INR | 342 | 342 | 312.2 | 316.7 | 31.67 | -11.7 (-3.56%) | 70,690 |
| 18 Jun 2019 | INR | 327.1 | 336.5 | 324 | 328.4 | 32.84 | +1.2 (+0.37%) | 114,470 |
| 17 Jun 2019 | INR | 341 | 341 | 323.1 | 327.2 | 32.72 | -14.9 (-4.36%) | 103,070 |
| 14 Jun 2019 | INR | 344 | 345.9 | 335 | 342.1 | 34.21 | -1.7 (-0.49%) | 65,910 |
| 13 Jun 2019 | INR | 358.9 | 358.9 | 341.3 | 343.8 | 34.38 | -14 (-3.91%) | 135,710 |
