| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2019 | INR | 272.75 | 274 | 256.55 | 265.05 | 265.05 | -7.1 (-2.61%) | 44,061 |
| 26 Jul 2019 | INR | 263.3 | 274.9 | 251.15 | 272.15 | 272.15 | +10.05 (+3.83%) | 51,631 |
| 25 Jul 2019 | INR | 268.75 | 271.5 | 253.05 | 262.1 | 262.1 | -5.4 (-2.02%) | 46,638 |
| 24 Jul 2019 | INR | 273.1 | 276.7 | 262.75 | 267.5 | 267.5 | -7.25 (-2.64%) | 13,673 |
| 23 Jul 2019 | INR | 277.6 | 282.35 | 273 | 274.75 | 274.75 | -5.3 (-1.89%) | 11,718 |
| 22 Jul 2019 | INR | 273.4 | 286 | 266.4 | 280.05 | 280.05 | +0.2 (+0.07%) | 17,780 |
| 19 Jul 2019 | INR | 280.6 | 282.35 | 274.1 | 279.85 | 279.85 | -2.45 (-0.87%) | 12,796 |
| 18 Jul 2019 | INR | 285.2 | 289.05 | 277.5 | 282.3 | 282.3 | -5.1 (-1.77%) | 9,401 |
| 17 Jul 2019 | INR | 278 | 292 | 278 | 287.4 | 287.4 | +6.65 (+2.37%) | 29,188 |
| 16 Jul 2019 | INR | 273.35 | 286 | 273 | 280.75 | 280.75 | +6.1 (+2.22%) | 33,786 |
| 15 Jul 2019 | INR | 270.75 | 280.6 | 270.5 | 274.65 | 274.65 | +4.55 (+1.68%) | 17,660 |
| 12 Jul 2019 | INR | 270.25 | 276.5 | 266.5 | 270.1 | 270.1 | -0.85 (-0.31%) | 12,063 |
| 11 Jul 2019 | INR | 275.8 | 275.8 | 266.1 | 270.95 | 270.95 | -1.35 (-0.50%) | 15,012 |
| 10 Jul 2019 | INR | 275.05 | 277.3 | 270.65 | 272.3 | 272.3 | -3.3 (-1.20%) | 10,664 |
| 9 Jul 2019 | INR | 279.85 | 281.85 | 273.35 | 275.6 | 275.6 | -4.3 (-1.54%) | 23,600 |
| 8 Jul 2019 | INR | 281.1 | 283.2 | 272.6 | 279.9 | 279.9 | -2.1 (-0.74%) | 42,786 |
| 5 Jul 2019 | INR | 283.05 | 287.65 | 281.25 | 282 | 282 | -1.5 (-0.53%) | 16,596 |
| 4 Jul 2019 | INR | 288 | 290 | 281 | 283.5 | 283.5 | -4.75 (-1.65%) | 27,208 |
| 3 Jul 2019 | INR | 294.7 | 296.05 | 286.5 | 288.25 | 288.25 | -5.45 (-1.86%) | 17,577 |
| 2 Jul 2019 | INR | 293.15 | 296 | 282.35 | 293.7 | 293.7 | +2.05 (+0.70%) | 72,093 |
| 1 Jul 2019 | INR | 300 | 300 | 290.5 | 291.65 | 291.65 | -4.6 (-1.55%) | 9,143 |
| 28 Jun 2019 | INR | 293.6 | 303.7 | 289.3 | 296.25 | 296.25 | +4.8 (+1.65%) | 36,329 |
| 27 Jun 2019 | INR | 295 | 296.7 | 286.05 | 291.45 | 291.45 | -2.15 (-0.73%) | 35,569 |
| 26 Jun 2019 | INR | 295.1 | 301.9 | 286 | 293.6 | 293.6 | +0.3 (+0.10%) | 46,588 |
| 25 Jun 2019 | INR | 297.25 | 300 | 291.2 | 293.3 | 293.3 | -4.85 (-1.63%) | 27,751 |
| 24 Jun 2019 | INR | 297.4 | 301.1 | 293 | 298.15 | 298.15 | -0.65 (-0.22%) | 10,813 |
| 21 Jun 2019 | INR | 300 | 305.1 | 295 | 298.8 | 298.8 | -1.05 (-0.35%) | 22,923 |
| 20 Jun 2019 | INR | 288.4 | 304 | 285.1 | 299.85 | 299.85 | +2.7 (+0.91%) | 32,040 |
| 19 Jun 2019 | INR | 290.65 | 307 | 279.95 | 297.15 | 297.15 | +8.75 (+3.03%) | 98,984 |
| 18 Jun 2019 | INR | 293.8 | 295 | 286.15 | 288.4 | 288.4 | -5.9 (-2.00%) | 21,277 |
