| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 2,694.95 | 2,700 | 2,643.1 | 2,677.4 | 535.48 | -11.8 (-0.44%) | 797,540 |
| 23 Jul 2019 | INR | 2,710 | 2,730 | 2,672 | 2,689.2 | 537.84 | -8.5 (-0.32%) | 1,098,955 |
| 22 Jul 2019 | INR | 2,664 | 2,704.4 | 2,612.3 | 2,697.7 | 539.54 | +24.3 (+0.91%) | 1,645,795 |
| 19 Jul 2019 | INR | 2,670 | 2,701 | 2,640.25 | 2,673.4 | 534.68 | +29.5 (+1.12%) | 1,946,595 |
| 18 Jul 2019 | INR | 2,707 | 2,754.95 | 2,635.6 | 2,643.9 | 528.78 | -66.2 (-2.44%) | 1,879,000 |
| 17 Jul 2019 | INR | 2,770 | 2,784.7 | 2,679.05 | 2,710.1 | 542.02 | -67.8 (-2.44%) | 2,088,105 |
| 16 Jul 2019 | INR | 2,699 | 2,789 | 2,698.75 | 2,777.9 | 555.58 | +91.8 (+3.42%) | 2,347,850 |
| 15 Jul 2019 | INR | 2,755 | 2,798 | 2,662 | 2,686.1 | 537.22 | -62 (-2.26%) | 1,605,495 |
| 12 Jul 2019 | INR | 2,768 | 2,781.7 | 2,708 | 2,748.1 | 549.62 | -12.15 (-0.44%) | 2,129,610 |
| 11 Jul 2019 | INR | 2,760 | 2,808.55 | 2,750 | 2,760.25 | 552.05 | -1.7 (-0.06%) | 1,367,290 |
| 10 Jul 2019 | INR | 2,798.8 | 2,799 | 2,740 | 2,761.95 | 552.39 | -34.05 (-1.22%) | 1,645,505 |
| 9 Jul 2019 | INR | 2,869.4 | 2,895.45 | 2,756.05 | 2,796 | 559.2 | -84.6 (-2.94%) | 3,080,930 |
| 8 Jul 2019 | INR | 2,982.05 | 2,982.75 | 2,870.75 | 2,880.6 | 576.12 | -101.45 (-3.40%) | 1,543,290 |
| 5 Jul 2019 | INR | 3,049 | 3,063.5 | 2,971.05 | 2,982.05 | 596.41 | -65.65 (-2.15%) | 1,267,595 |
| 4 Jul 2019 | INR | 3,044.75 | 3,068.45 | 3,030.15 | 3,047.7 | 609.54 | +21.1 (+0.70%) | 732,985 |
| 3 Jul 2019 | INR | 3,067.95 | 3,086.1 | 3,015.1 | 3,026.6 | 605.32 | -40.35 (-1.32%) | 1,869,725 |
| 2 Jul 2019 | INR | 3,029.8 | 3,077.85 | 3,006.2 | 3,066.95 | 613.39 | +46.4 (+1.54%) | 1,289,505 |
| 1 Jul 2019 | INR | 3,069 | 3,069 | 2,995.15 | 3,020.55 | 604.11 | -22.1 (-0.73%) | 1,626,980 |
| 28 Jun 2019 | INR | 3,040 | 3,059 | 3,017.25 | 3,042.65 | 608.53 | +19.1 (+0.63%) | 1,853,700 |
| 27 Jun 2019 | INR | 2,972.1 | 3,077 | 2,963.4 | 3,023.55 | 604.71 | +45.2 (+1.52%) | 2,600,740 |
| 26 Jun 2019 | INR | 2,975.5 | 3,006 | 2,952 | 2,978.35 | 595.67 | +14.2 (+0.48%) | 1,281,055 |
| 25 Jun 2019 | INR | 2,988 | 2,994.8 | 2,920 | 2,964.15 | 592.83 | -25.85 (-0.86%) | 2,028,850 |
| 24 Jun 2019 | INR | 3,034 | 3,042 | 2,985 | 2,990 | 598 | -31.2 (-1.03%) | 906,920 |
| 21 Jun 2019 | INR | 3,039 | 3,063 | 3,007.15 | 3,021.2 | 604.24 | -19.25 (-0.63%) | 1,891,405 |
| 20 Jun 2019 | INR | 2,989 | 3,048.85 | 2,978.3 | 3,040.45 | 608.09 | +68.9 (+2.32%) | 2,670,090 |
| 19 Jun 2019 | INR | 3,020 | 3,046 | 2,937.15 | 2,971.55 | 594.31 | -38.05 (-1.26%) | 3,489,100 |
| 18 Jun 2019 | INR | 2,873 | 3,021 | 2,868.1 | 3,009.6 | 601.92 | +147.1 (+5.14%) | 5,337,590 |
| 17 Jun 2019 | INR | 2,875 | 2,882.9 | 2,848.4 | 2,862.5 | 572.5 | -23.2 (-0.80%) | 512,900 |
| 14 Jun 2019 | INR | 2,933 | 2,943 | 2,853.45 | 2,885.7 | 577.14 | -33.8 (-1.16%) | 1,403,050 |
| 13 Jun 2019 | INR | 2,901.15 | 2,930 | 2,862.25 | 2,919.5 | 583.9 | +30 (+1.04%) | 802,325 |
