| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 425.35 | 448.35 | 406.05 | 428.1 | 428.1 | +2.2 (+0.52%) | 187,406 |
| 23 Jul 2019 | INR | 429.4 | 431.05 | 418.5 | 425.9 | 425.9 | -6.55 (-1.51%) | 101,581 |
| 22 Jul 2019 | INR | 440.3 | 443 | 426.35 | 432.45 | 432.45 | -8.2 (-1.86%) | 106,790 |
| 19 Jul 2019 | INR | 452 | 454.8 | 439.55 | 440.65 | 440.65 | -8.65 (-1.93%) | 195,214 |
| 18 Jul 2019 | INR | 449.7 | 452.9 | 440.2 | 449.3 | 449.3 | +0.9 (+0.20%) | 108,178 |
| 17 Jul 2019 | INR | 449 | 459 | 445.05 | 448.4 | 448.4 | -1.05 (-0.23%) | 93,996 |
| 16 Jul 2019 | INR | 442.35 | 453 | 440 | 449.45 | 449.45 | +6.4 (+1.44%) | 123,216 |
| 15 Jul 2019 | INR | 452 | 456.6 | 440.15 | 443.05 | 443.05 | -11.8 (-2.59%) | 106,655 |
| 12 Jul 2019 | INR | 445.25 | 463.45 | 445.25 | 454.85 | 454.85 | +8.05 (+1.80%) | 103,609 |
| 11 Jul 2019 | INR | 455 | 458.6 | 442 | 446.8 | 446.8 | -6.35 (-1.40%) | 112,048 |
| 10 Jul 2019 | INR | 456.05 | 459.9 | 447.6 | 453.15 | 453.15 | -4 (-0.87%) | 112,327 |
| 9 Jul 2019 | INR | 436 | 461.35 | 430.2 | 457.15 | 457.15 | +18.75 (+4.28%) | 128,409 |
| 8 Jul 2019 | INR | 454 | 454 | 435 | 438.4 | 438.4 | -17.65 (-3.87%) | 116,508 |
| 5 Jul 2019 | INR | 477.85 | 487.3 | 445.5 | 456.05 | 456.05 | -20.15 (-4.23%) | 247,834 |
| 4 Jul 2019 | INR | 471.3 | 485.6 | 465 | 476.2 | 476.2 | +7.2 (+1.54%) | 217,803 |
| 3 Jul 2019 | INR | 464.95 | 472 | 456.6 | 469 | 469 | +6.45 (+1.39%) | 130,771 |
| 2 Jul 2019 | INR | 464 | 466.8 | 453.1 | 462.55 | 462.55 | +1.15 (+0.25%) | 238,002 |
| 1 Jul 2019 | INR | 438.8 | 464.85 | 436.6 | 461.4 | 461.4 | +26.15 (+6.01%) | 391,779 |
| 28 Jun 2019 | INR | 435.7 | 440 | 431.3 | 435.25 | 435.25 | +1.35 (+0.31%) | 257,693 |
| 27 Jun 2019 | INR | 426.5 | 439.9 | 426.5 | 433.9 | 433.9 | +9.5 (+2.24%) | 307,823 |
| 26 Jun 2019 | INR | 431.1 | 432.45 | 422 | 424.4 | 424.4 | -3.2 (-0.75%) | 158,032 |
| 25 Jun 2019 | INR | 417.1 | 433.9 | 413.5 | 427.6 | 427.6 | +8.35 (+1.99%) | 108,917 |
| 24 Jun 2019 | INR | 433 | 434 | 413 | 419.25 | 419.25 | -12.7 (-2.94%) | 241,464 |
| 21 Jun 2019 | INR | 443.9 | 447.55 | 427.7 | 431.95 | 431.95 | -8.35 (-1.90%) | 112,945 |
| 20 Jun 2019 | INR | 442 | 447.1 | 432.4 | 440.3 | 440.3 | -2.75 (-0.62%) | 120,325 |
| 19 Jun 2019 | INR | 445.6 | 458.8 | 436.55 | 443.05 | 443.05 | -3.5 (-0.78%) | 218,386 |
| 18 Jun 2019 | INR | 450.05 | 452.9 | 442.15 | 446.55 | 446.55 | -2.85 (-0.63%) | 117,250 |
| 17 Jun 2019 | INR | 466.8 | 466.8 | 447.1 | 449.4 | 449.4 | -17.05 (-3.66%) | 142,947 |
| 14 Jun 2019 | INR | 472 | 475 | 459.1 | 466.45 | 466.45 | -6.7 (-1.42%) | 105,677 |
| 13 Jun 2019 | INR | 473 | 474.95 | 461.8 | 473.15 | 473.15 | 0.0 (0.0%) | 107,160 |
