| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 642.6 | 654.8 | 641 | 645.15 | 645.15 | +6.3 (+0.99%) | 2,462,809 |
| 22 Jul 2019 | INR | 647 | 647 | 634.65 | 638.85 | 638.85 | -4.6 (-0.71%) | 2,261,563 |
| 19 Jul 2019 | INR | 655.1 | 664.15 | 630.5 | 643.45 | 643.45 | -11.3 (-1.73%) | 3,836,625 |
| 18 Jul 2019 | INR | 658 | 670.95 | 647.4 | 654.75 | 654.75 | -5 (-0.76%) | 4,968,435 |
| 17 Jul 2019 | INR | 644 | 664.95 | 643.7 | 659.75 | 659.75 | +17.85 (+2.78%) | 4,855,881 |
| 16 Jul 2019 | INR | 642.5 | 645.75 | 630.35 | 641.9 | 641.9 | -5.5 (-0.85%) | 3,830,334 |
| 15 Jul 2019 | INR | 634 | 650 | 621.5 | 647.4 | 647.4 | +17.35 (+2.75%) | 4,505,796 |
| 12 Jul 2019 | INR | 632 | 646.9 | 627 | 630.05 | 630.05 | -1.2 (-0.19%) | 4,796,783 |
| 11 Jul 2019 | INR | 641.1 | 649 | 629.05 | 631.25 | 631.25 | -3.6 (-0.57%) | 2,705,479 |
| 10 Jul 2019 | INR | 635 | 646.65 | 627.3 | 634.85 | 634.85 | -5.2 (-0.81%) | 4,906,675 |
| 9 Jul 2019 | INR | 660 | 660 | 632.25 | 640.05 | 640.05 | -22.05 (-3.33%) | 7,434,335 |
| 8 Jul 2019 | INR | 669.95 | 673.5 | 653 | 662.1 | 662.1 | -3.7 (-0.56%) | 4,403,598 |
| 5 Jul 2019 | INR | 706.9 | 709.05 | 660.8 | 665.8 | 665.8 | -32.55 (-4.66%) | 12,058,104 |
| 4 Jul 2019 | INR | 654.85 | 705.95 | 652.9 | 698.35 | 698.35 | +46.55 (+7.14%) | 12,488,054 |
| 3 Jul 2019 | INR | 658.5 | 662.65 | 648.1 | 651.8 | 651.8 | -4.35 (-0.66%) | 2,997,163 |
| 2 Jul 2019 | INR | 637.4 | 658.9 | 625.05 | 656.15 | 656.15 | +24.02 (+3.80%) | 6,615,515 |
| 2 Jul 2019 |
|
|||||||
| 1 Jul 2019 | INR | 945 | 957 | 935.55 | 948.195 | 632.13 | +10.74 (+1.15%) | 6,057,955 |
| 28 Jun 2019 | INR | 946.005 | 951 | 918.645 | 937.455 | 624.97 | -6.045 (-0.64%) | 4,939,270 |
| 27 Jun 2019 | INR | 952.155 | 961.8 | 937.155 | 943.5 | 629 | -14.955 (-1.56%) | 7,862,520 |
| 26 Jun 2019 | INR | 931.005 | 963.795 | 922.095 | 958.455 | 638.97 | +23.505 (+2.51%) | 5,048,098 |
| 25 Jun 2019 | INR | 933.9 | 939.795 | 910.455 | 934.95 | 623.3 | -1.605 (-0.17%) | 7,711,264 |
| 24 Jun 2019 | INR | 903.405 | 941.595 | 895.2 | 936.555 | 624.37 | +46.455 (+5.22%) | 9,759,534 |
| 21 Jun 2019 | INR | 876 | 914.745 | 868.155 | 890.1 | 593.4 | +19.845 (+2.28%) | 18,670,945 |
| 20 Jun 2019 | INR | 940.545 | 940.545 | 832.995 | 870.255 | 580.17 | -80.04 (-8.42%) | 19,358,599 |
| 19 Jun 2019 | INR | 1,003.005 | 1,005.855 | 936.9 | 950.295 | 633.53 | -49.41 (-4.94%) | 3,985,851 |
| 18 Jun 2019 | INR | 994.005 | 1,003.5 | 988.005 | 999.705 | 666.47 | +4.755 (+0.48%) | 1,687,842 |
| 17 Jun 2019 | INR | 1,007.505 | 1,013.805 | 991.005 | 994.95 | 663.3 | -11.055 (-1.10%) | 2,156,566 |
| 14 Jun 2019 | INR | 1,005 | 1,014.495 | 996.45 | 1,006.005 | 670.67 | +1.005 (+0.10%) | 1,566,462 |
| 13 Jun 2019 | INR | 1,019.505 | 1,021.005 | 983.505 | 1,005 | 670 | -15.75 (-1.54%) | 3,813,823 |
| 12 Jun 2019 | INR | 1,030.245 | 1,039.995 | 1,013.205 | 1,020.75 | 680.5 | -13.755 (-1.33%) | 1,595,478 |
