| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2019 | INR | 425.1 | 438.25 | 425.1 | 434.7 | 434.7 | +1.7 (+0.39%) | 28,197 |
| 25 Jul 2019 | INR | 435 | 440 | 432.05 | 433 | 433 | -1.35 (-0.31%) | 45,826 |
| 24 Jul 2019 | INR | 431.2 | 442.85 | 431.2 | 434.35 | 434.35 | +1.45 (+0.33%) | 48,034 |
| 23 Jul 2019 | INR | 428 | 449 | 428 | 432.9 | 432.9 | +2.2 (+0.51%) | 30,009 |
| 22 Jul 2019 | INR | 436.1 | 436.2 | 426.1 | 430.7 | 430.7 | -7.55 (-1.72%) | 14,179 |
| 19 Jul 2019 | INR | 440.3 | 446 | 436 | 438.25 | 438.25 | -2.05 (-0.47%) | 20,084 |
| 18 Jul 2019 | INR | 444.6 | 446.25 | 437.7 | 440.3 | 440.3 | -4.8 (-1.08%) | 21,602 |
| 17 Jul 2019 | INR | 445.4 | 448.2 | 440 | 445.1 | 445.1 | -0.25 (-0.06%) | 10,615 |
| 16 Jul 2019 | INR | 443.05 | 454.3 | 443 | 445.35 | 445.35 | -0.3 (-0.07%) | 22,813 |
| 15 Jul 2019 | INR | 452.5 | 461.7 | 445 | 445.65 | 445.65 | -6.5 (-1.44%) | 10,309 |
| 12 Jul 2019 | INR | 451.4 | 458 | 441.2 | 452.15 | 452.15 | -3.65 (-0.80%) | 22,719 |
| 11 Jul 2019 | INR | 457.1 | 462.9 | 452.45 | 455.8 | 455.8 | -3.9 (-0.85%) | 5,599 |
| 10 Jul 2019 | INR | 469.95 | 469.95 | 458 | 459.7 | 459.7 | -5.5 (-1.18%) | 34,921 |
| 9 Jul 2019 | INR | 457 | 467 | 457 | 465.2 | 465.2 | +4.7 (+1.02%) | 11,832 |
| 8 Jul 2019 | INR | 476 | 476 | 452.9 | 460.5 | 460.5 | -9.5 (-2.02%) | 658,395 |
| 5 Jul 2019 | INR | 472.5 | 482.65 | 468 | 470 | 470 | -7 (-1.47%) | 19,238 |
| 4 Jul 2019 | INR | 472.5 | 494 | 472.5 | 477 | 477 | -0.9 (-0.19%) | 12,417 |
| 3 Jul 2019 | INR | 468 | 479.95 | 468 | 477.9 | 477.9 | +5.1 (+1.08%) | 14,308 |
| 2 Jul 2019 | INR | 477 | 483.5 | 467 | 472.8 | 472.8 | +2.8 (+0.60%) | 21,167 |
| 1 Jul 2019 | INR | 475.95 | 476 | 469.5 | 470 | 470 | -4.25 (-0.90%) | 26,840 |
| 28 Jun 2019 | INR | 475 | 483.3 | 470 | 474.25 | 474.25 | +1.2 (+0.25%) | 20,929 |
| 27 Jun 2019 | INR | 477.65 | 478.05 | 470.5 | 473.05 | 473.05 | +0.5 (+0.11%) | 11,310 |
| 26 Jun 2019 | INR | 455 | 480 | 455 | 472.55 | 472.55 | +15 (+3.28%) | 59,918 |
| 25 Jun 2019 | INR | 454 | 464.95 | 452 | 457.55 | 457.55 | -1.55 (-0.34%) | 21,554 |
| 24 Jun 2019 | INR | 455.1 | 472.3 | 451.55 | 459.1 | 459.1 | +3.1 (+0.68%) | 37,901 |
| 21 Jun 2019 | INR | 455 | 464.9 | 448 | 456 | 456 | +4.45 (+0.99%) | 95,657 |
| 20 Jun 2019 | INR | 445 | 457.25 | 425.75 | 451.55 | 451.55 | +2.95 (+0.66%) | 31,497 |
| 19 Jun 2019 | INR | 466 | 469.95 | 442.05 | 448.6 | 448.6 | -15.4 (-3.32%) | 27,873 |
| 18 Jun 2019 | INR | 465 | 470 | 460.25 | 464 | 464 | -3.75 (-0.80%) | 13,523 |
| 17 Jun 2019 | INR | 475 | 478.35 | 461 | 467.75 | 467.75 | -7.65 (-1.61%) | 13,757 |
