| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 277 | 282.15 | 274.5 | 279.2 | 279.2 | +2.4 (+0.87%) | 1,213,063 |
| 22 Jul 2019 | INR | 273.05 | 278.1 | 266.5 | 276.8 | 276.8 | +4.6 (+1.69%) | 1,129,081 |
| 19 Jul 2019 | INR | 288 | 288.6 | 268.15 | 272.2 | 272.2 | -13.45 (-4.71%) | 1,987,453 |
| 18 Jul 2019 | INR | 293.5 | 294.15 | 282.2 | 285.65 | 285.65 | -7.75 (-2.64%) | 1,409,930 |
| 17 Jul 2019 | INR | 287 | 298.9 | 285.5 | 293.4 | 293.4 | +7.65 (+2.68%) | 2,801,482 |
| 16 Jul 2019 | INR | 283.9 | 289.45 | 282.1 | 285.75 | 285.75 | +1.85 (+0.65%) | 1,127,872 |
| 15 Jul 2019 | INR | 283.3 | 286.85 | 275.05 | 283.9 | 283.9 | +2.35 (+0.83%) | 1,532,792 |
| 12 Jul 2019 | INR | 282 | 289.4 | 279.45 | 281.55 | 281.55 | +0.9 (+0.32%) | 1,244,951 |
| 11 Jul 2019 | INR | 281.4 | 285.05 | 277.55 | 280.65 | 280.65 | +3.25 (+1.17%) | 868,522 |
| 10 Jul 2019 | INR | 284 | 288.4 | 274.3 | 277.4 | 277.4 | -6.8 (-2.39%) | 1,879,913 |
| 9 Jul 2019 | INR | 273 | 285.8 | 269 | 284.2 | 284.2 | +10.6 (+3.87%) | 1,845,075 |
| 8 Jul 2019 | INR | 290.5 | 293.85 | 270.5 | 273.6 | 273.6 | -18.8 (-6.43%) | 2,420,559 |
| 5 Jul 2019 | INR | 298 | 300.4 | 290.35 | 292.4 | 292.4 | -3.5 (-1.18%) | 1,549,646 |
| 4 Jul 2019 | INR | 299.7 | 302.95 | 294.6 | 295.9 | 295.9 | -1.95 (-0.65%) | 1,239,947 |
| 3 Jul 2019 | INR | 294 | 302.25 | 292 | 297.85 | 297.85 | +4.1 (+1.40%) | 1,768,521 |
| 2 Jul 2019 | INR | 293.5 | 295.4 | 286.65 | 293.75 | 293.75 | +0.25 (+0.09%) | 1,363,378 |
| 1 Jul 2019 | INR | 298 | 299.3 | 291.3 | 293.5 | 293.5 | -3.05 (-1.03%) | 1,175,266 |
| 28 Jun 2019 | INR | 303.85 | 304.05 | 292.55 | 296.55 | 296.55 | -5.45 (-1.80%) | 1,698,777 |
| 27 Jun 2019 | INR | 298.7 | 305.05 | 296.35 | 302 | 302 | +5.45 (+1.84%) | 2,740,379 |
| 26 Jun 2019 | INR | 289 | 298.15 | 281.9 | 296.55 | 296.55 | +7.9 (+2.74%) | 2,769,247 |
| 25 Jun 2019 | INR | 287.3 | 296.7 | 277.4 | 288.65 | 288.65 | +2 (+0.70%) | 5,195,199 |
| 24 Jun 2019 | INR | 294 | 299.65 | 281.8 | 286.65 | 286.65 | -10.75 (-3.61%) | 4,050,159 |
| 21 Jun 2019 | INR | 318.9 | 322.95 | 295.2 | 297.4 | 297.4 | -20.95 (-6.58%) | 5,308,346 |
| 20 Jun 2019 | INR | 325 | 325 | 306.65 | 318.35 | 318.35 | -4.3 (-1.33%) | 3,316,607 |
| 19 Jun 2019 | INR | 334.8 | 340.75 | 317.55 | 322.65 | 322.65 | -11.25 (-3.37%) | 1,637,175 |
| 18 Jun 2019 | INR | 334.9 | 338.25 | 329.5 | 333.9 | 333.9 | +0.7 (+0.21%) | 1,095,015 |
| 17 Jun 2019 | INR | 338.1 | 340 | 329 | 333.2 | 333.2 | -2.8 (-0.83%) | 966,052 |
| 14 Jun 2019 | INR | 342.3 | 345.9 | 334.1 | 336 | 336 | -2.7 (-0.80%) | 1,859,148 |
| 13 Jun 2019 | INR | 335.1 | 342.35 | 326.3 | 338.7 | 338.7 | +4 (+1.20%) | 1,863,845 |
| 12 Jun 2019 | INR | 327.05 | 337 | 324.3 | 334.7 | 334.7 | +2.35 (+0.71%) | 3,675,572 |
