| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | INR | 314.5 | 327.8 | 308 | 325.6 | 325.6 | +1.4 (+0.43%) | 25,206 |
| 25 Jul 2019 | INR | 346 | 348.1 | 320 | 324.2 | 324.2 | -23.95 (-6.88%) | 17,389 |
| 24 Jul 2019 | INR | 333 | 350 | 333 | 348.15 | 348.15 | +13.05 (+3.89%) | 7,634 |
| 23 Jul 2019 | INR | 349.3 | 349.3 | 321.55 | 335.1 | 335.1 | -14.6 (-4.18%) | 4,237 |
| 22 Jul 2019 | INR | 351.25 | 358.8 | 331 | 349.7 | 349.7 | -1.8 (-0.51%) | 5,117 |
| 19 Jul 2019 | INR | 383 | 383.45 | 311 | 351.5 | 351.5 | -35.05 (-9.07%) | 38,648 |
| 18 Jul 2019 | INR | 390.45 | 390.85 | 380.7 | 386.55 | 386.55 | -7.4 (-1.88%) | 1,970 |
| 17 Jul 2019 | INR | 396 | 410 | 390.05 | 393.95 | 393.95 | -10.1 (-2.50%) | 15,040 |
| 16 Jul 2019 | INR | 401.6 | 423.95 | 392.05 | 404.05 | 404.05 | -9.4 (-2.27%) | 8,540 |
| 15 Jul 2019 | INR | 400.5 | 415 | 400.5 | 413.45 | 413.45 | +10.4 (+2.58%) | 2,403 |
| 12 Jul 2019 | INR | 418.85 | 418.9 | 392.6 | 403.05 | 403.05 | -18 (-4.28%) | 7,543 |
| 11 Jul 2019 | INR | 423.65 | 425.2 | 419 | 421.05 | 421.05 | -5.55 (-1.30%) | 576 |
| 10 Jul 2019 | INR | 420 | 429.8 | 415 | 426.6 | 426.6 | +4.55 (+1.08%) | 592 |
| 9 Jul 2019 | INR | 424 | 435.75 | 422 | 422.05 | 422.05 | -3.45 (-0.81%) | 1,693 |
| 8 Jul 2019 | INR | 435.2 | 439 | 423 | 425.5 | 425.5 | -11.95 (-2.73%) | 631 |
| 5 Jul 2019 | INR | 435 | 448 | 427.55 | 437.45 | 437.45 | -4.05 (-0.92%) | 1,519 |
| 4 Jul 2019 | INR | 445.05 | 453.9 | 435 | 441.5 | 441.5 | -7.2 (-1.60%) | 3,362 |
| 3 Jul 2019 | INR | 435.25 | 453.95 | 430.8 | 448.7 | 448.7 | +8.9 (+2.02%) | 1,113 |
| 2 Jul 2019 | INR | 446.8 | 451.85 | 434.35 | 439.8 | 439.8 | -5.2 (-1.17%) | 3,179 |
| 1 Jul 2019 | INR | 446.8 | 457 | 431.4 | 445 | 445 | -2.8 (-0.63%) | 2,782 |
| 28 Jun 2019 | INR | 455.7 | 455.7 | 423.3 | 447.8 | 447.8 | +17.65 (+4.10%) | 3,957 |
| 27 Jun 2019 | INR | 412.35 | 435.3 | 412.35 | 430.15 | 430.15 | +15.65 (+3.78%) | 4,496 |
| 26 Jun 2019 | INR | 410.05 | 423.3 | 405.2 | 414.5 | 414.5 | -3.2 (-0.77%) | 3,388 |
| 25 Jun 2019 | INR | 426.3 | 428 | 409.2 | 417.7 | 417.7 | -9.8 (-2.29%) | 7,088 |
| 24 Jun 2019 | INR | 428.9 | 431.9 | 422.05 | 427.5 | 427.5 | -2.9 (-0.67%) | 956 |
| 21 Jun 2019 | INR | 420.2 | 438.6 | 420.2 | 430.4 | 430.4 | +1.65 (+0.38%) | 1,395 |
| 20 Jun 2019 | INR | 434.5 | 438.9 | 415.6 | 428.75 | 428.75 | -6.1 (-1.40%) | 13,375 |
| 19 Jun 2019 | INR | 432 | 449.95 | 430 | 434.85 | 434.85 | -3.25 (-0.74%) | 29,129 |
| 18 Jun 2019 | INR | 440 | 464.85 | 432.55 | 438.1 | 438.1 | -10.1 (-2.25%) | 3,535 |
| 17 Jun 2019 | INR | 447.55 | 454.55 | 442 | 448.2 | 448.2 | +0.6 (+0.13%) | 4,245 |
