| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 2,013 | 2,030 | 1,910 | 1,935.9 | 967.95 | -75.44 (-3.75%) | 115,390 |
| 22 Jul 2019 | INR | 2,064.94 | 2,064.94 | 1,956.16 | 2,011.34 | 1,005.67 | -58.1 (-2.81%) | 81,056 |
| 19 Jul 2019 | INR | 2,186.7 | 2,186.7 | 2,060.1 | 2,069.44 | 1,034.72 | -102.12 (-4.70%) | 77,826 |
| 18 Jul 2019 | INR | 2,172 | 2,194 | 2,148.1 | 2,171.56 | 1,085.78 | +1.3 (+0.06%) | 55,092 |
| 17 Jul 2019 | INR | 2,155 | 2,182.9 | 2,146 | 2,170.26 | 1,085.13 | +25.12 (+1.17%) | 32,424 |
| 16 Jul 2019 | INR | 2,100 | 2,150 | 2,073.1 | 2,145.14 | 1,072.57 | +51.38 (+2.45%) | 44,674 |
| 15 Jul 2019 | INR | 2,065 | 2,100 | 2,050.06 | 2,093.76 | 1,046.88 | +36.66 (+1.78%) | 26,212 |
| 12 Jul 2019 | INR | 2,090 | 2,100.94 | 2,050 | 2,057.1 | 1,028.55 | -24.96 (-1.20%) | 67,958 |
| 11 Jul 2019 | INR | 2,105 | 2,125.2 | 2,065 | 2,082.06 | 1,041.03 | +0.06 (+0.0%) | 29,194 |
| 10 Jul 2019 | INR | 2,118.94 | 2,138.94 | 2,060.36 | 2,082 | 1,041 | -30.76 (-1.46%) | 87,436 |
| 9 Jul 2019 | INR | 2,090 | 2,161 | 2,035.06 | 2,112.76 | 1,056.38 | +11.7 (+0.56%) | 51,036 |
| 8 Jul 2019 | INR | 2,171 | 2,177.9 | 2,068 | 2,101.06 | 1,050.53 | -98.5 (-4.48%) | 69,682 |
| 5 Jul 2019 | INR | 2,263.7 | 2,279.94 | 2,173.1 | 2,199.56 | 1,099.78 | -54.64 (-2.42%) | 71,598 |
| 4 Jul 2019 | INR | 2,200 | 2,261 | 2,199.7 | 2,254.2 | 1,127.1 | +65.44 (+2.99%) | 88,496 |
| 3 Jul 2019 | INR | 2,147.5 | 2,200 | 2,135.1 | 2,188.76 | 1,094.38 | +62.62 (+2.95%) | 70,410 |
| 2 Jul 2019 | INR | 2,147.6 | 2,147.6 | 2,115.5 | 2,126.14 | 1,063.07 | -12.8 (-0.60%) | 23,372 |
| 1 Jul 2019 | INR | 2,142 | 2,154.8 | 2,121.06 | 2,138.94 | 1,069.47 | +11.24 (+0.53%) | 44,636 |
| 28 Jun 2019 | INR | 2,119.9 | 2,138.8 | 2,072.26 | 2,127.7 | 1,063.85 | +23.56 (+1.12%) | 48,792 |
| 27 Jun 2019 | INR | 2,106.3 | 2,139.1 | 2,103.6 | 2,104.14 | 1,052.07 | -2.96 (-0.14%) | 31,958 |
| 26 Jun 2019 | INR | 2,115 | 2,139.1 | 2,094.4 | 2,107.1 | 1,053.55 | -15 (-0.71%) | 33,954 |
| 25 Jun 2019 | INR | 2,121 | 2,160 | 2,092.06 | 2,122.1 | 1,061.05 | +4.74 (+0.22%) | 45,318 |
| 24 Jun 2019 | INR | 2,065.6 | 2,129.9 | 2,057.5 | 2,117.36 | 1,058.68 | +56.92 (+2.76%) | 47,620 |
| 21 Jun 2019 | INR | 2,101 | 2,114.94 | 2,038.7 | 2,060.44 | 1,030.22 | -37.7 (-1.80%) | 35,666 |
| 20 Jun 2019 | INR | 2,114 | 2,138.94 | 2,090 | 2,098.14 | 1,049.07 | -9.72 (-0.46%) | 45,722 |
| 19 Jun 2019 | INR | 2,109.9 | 2,149.94 | 2,091.06 | 2,107.86 | 1,053.93 | +9.22 (+0.44%) | 76,832 |
| 18 Jun 2019 | INR | 2,064 | 2,115.56 | 2,064 | 2,098.64 | 1,049.32 | +55.3 (+2.71%) | 51,878 |
| 17 Jun 2019 | INR | 2,024.84 | 2,098 | 2,006.3 | 2,043.34 | 1,021.67 | +37.04 (+1.85%) | 73,982 |
| 14 Jun 2019 | INR | 2,008.5 | 2,028 | 2,000 | 2,006.3 | 1,003.15 | -1.76 (-0.09%) | 11,656 |
| 13 Jun 2019 | INR | 2,032 | 2,047.56 | 1,995.1 | 2,008.06 | 1,004.03 | -28.1 (-1.38%) | 26,990 |
| 12 Jun 2019 | INR | 2,006.06 | 2,055.94 | 2,003.9 | 2,036.16 | 1,018.08 | +22.1 (+1.10%) | 37,364 |
