| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | INR | 341.7 | 343.2 | 337.4 | 341.45 | 341.45 | +1.4 (+0.41%) | 19,857,643 |
| 24 Jul 2019 | INR | 341.85 | 344.7 | 336.25 | 340.05 | 340.05 | -2.05 (-0.60%) | 20,823,143 |
| 23 Jul 2019 | INR | 351.2 | 353 | 341 | 342.1 | 342.1 | -9 (-2.56%) | 27,956,145 |
| 22 Jul 2019 | INR | 356 | 359.55 | 348.7 | 351.1 | 351.1 | -6.15 (-1.72%) | 19,682,038 |
| 19 Jul 2019 | INR | 365.1 | 366.05 | 355.15 | 357.25 | 357.25 | -7.05 (-1.94%) | 22,213,173 |
| 18 Jul 2019 | INR | 371.95 | 373.8 | 362.55 | 364.3 | 364.3 | -8.7 (-2.33%) | 21,691,056 |
| 17 Jul 2019 | INR | 364.05 | 373.55 | 363.05 | 373 | 373 | +9.05 (+2.49%) | 17,545,177 |
| 16 Jul 2019 | INR | 358.5 | 366 | 357.65 | 363.95 | 363.95 | +3.7 (+1.03%) | 16,251,836 |
| 15 Jul 2019 | INR | 364.1 | 365 | 357.6 | 360.25 | 360.25 | -3.05 (-0.84%) | 15,665,939 |
| 12 Jul 2019 | INR | 363 | 366.55 | 361.5 | 363.3 | 363.3 | +0.3 (+0.08%) | 14,661,748 |
| 11 Jul 2019 | INR | 358.5 | 364 | 357 | 363 | 363 | +8.3 (+2.34%) | 20,048,321 |
| 10 Jul 2019 | INR | 360.55 | 361.5 | 351.3 | 354.7 | 354.7 | -5.1 (-1.42%) | 18,681,819 |
| 9 Jul 2019 | INR | 353.5 | 360 | 352.5 | 359.8 | 359.8 | +3.9 (+1.10%) | 16,579,914 |
| 8 Jul 2019 | INR | 368 | 368.45 | 353.5 | 355.9 | 355.9 | -13.85 (-3.75%) | 27,247,892 |
| 5 Jul 2019 | INR | 369.45 | 373.6 | 366 | 369.75 | 369.75 | +2.15 (+0.58%) | 30,019,347 |
| 4 Jul 2019 | INR | 367.25 | 370.9 | 366.2 | 367.6 | 367.6 | +1.5 (+0.41%) | 19,252,646 |
| 3 Jul 2019 | INR | 365.25 | 366.7 | 363 | 366.1 | 366.1 | +1.85 (+0.51%) | 12,626,285 |
| 2 Jul 2019 | INR | 362.15 | 365 | 360.35 | 364.25 | 364.25 | +2.75 (+0.76%) | 14,482,172 |
| 1 Jul 2019 | INR | 362.8 | 363 | 358.5 | 361.5 | 361.5 | -1.3 (-0.36%) | 12,348,793 |
| 28 Jun 2019 | INR | 362.2 | 365 | 358.7 | 362.8 | 362.8 | +0.8 (+0.22%) | 22,708,464 |
| 27 Jun 2019 | INR | 358.1 | 363 | 357.25 | 362 | 362 | +4.6 (+1.29%) | 29,658,120 |
| 26 Jun 2019 | INR | 355.75 | 359 | 354.3 | 357.4 | 357.4 | +0.65 (+0.18%) | 15,835,579 |
| 25 Jun 2019 | INR | 352.7 | 357 | 351.25 | 356.75 | 356.75 | +3.65 (+1.03%) | 15,922,634 |
| 24 Jun 2019 | INR | 350 | 354.75 | 349.65 | 353.1 | 353.1 | +4 (+1.15%) | 17,919,504 |
| 21 Jun 2019 | INR | 344.8 | 350.7 | 343.15 | 349.1 | 349.1 | +3.1 (+0.90%) | 24,749,090 |
| 20 Jun 2019 | INR | 341 | 346.25 | 335.6 | 346 | 346 | +7.3 (+2.16%) | 20,626,861 |
| 19 Jun 2019 | INR | 343.1 | 345.2 | 335.5 | 338.7 | 338.7 | -2.1 (-0.62%) | 16,416,903 |
| 18 Jun 2019 | INR | 335.5 | 344 | 333.8 | 340.8 | 340.8 | +2.7 (+0.80%) | 21,957,480 |
| 17 Jun 2019 | INR | 343.75 | 343.75 | 336.95 | 338.1 | 338.1 | -5.4 (-1.57%) | 13,779,496 |
| 14 Jun 2019 | INR | 345.5 | 346.35 | 342.55 | 343.5 | 343.5 | -2.5 (-0.72%) | 10,347,594 |
