| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 290.85 | 305 | 290.85 | 296.9 | 296.9 | +3.1 (+1.06%) | 35,235 |
| 22 Jul 2019 | INR | 298.1 | 308.35 | 288 | 293.8 | 293.8 | -7.5 (-2.49%) | 81,550 |
| 19 Jul 2019 | INR | 313 | 319.4 | 275.4 | 301.3 | 301.3 | -14.45 (-4.58%) | 416,250 |
| 18 Jul 2019 | INR | 332.25 | 333.6 | 315 | 315.75 | 315.75 | -17.9 (-5.36%) | 155,480 |
| 17 Jul 2019 | INR | 333.35 | 341 | 332.25 | 333.65 | 333.65 | -2.9 (-0.86%) | 31,645 |
| 16 Jul 2019 | INR | 338.85 | 342.75 | 336 | 336.55 | 336.55 | -1.1 (-0.33%) | 28,915 |
| 15 Jul 2019 | INR | 345.1 | 345.55 | 337.3 | 337.65 | 337.65 | -6.5 (-1.89%) | 33,010 |
| 12 Jul 2019 | INR | 358 | 358 | 340.2 | 344.15 | 344.15 | -13.45 (-3.76%) | 112,180 |
| 11 Jul 2019 | INR | 361 | 363.95 | 355 | 357.6 | 357.6 | -3.55 (-0.98%) | 25,865 |
| 10 Jul 2019 | INR | 361 | 364.95 | 356.55 | 361.15 | 361.15 | -0.85 (-0.23%) | 23,845 |
| 9 Jul 2019 | INR | 365 | 370.7 | 360.25 | 362 | 362 | -2.1 (-0.58%) | 41,620 |
| 8 Jul 2019 | INR | 376.1 | 376.15 | 363 | 364.1 | 364.1 | -12 (-3.19%) | 47,305 |
| 5 Jul 2019 | INR | 376.6 | 387.2 | 370.5 | 376.1 | 376.1 | +3.85 (+1.03%) | 115,940 |
| 4 Jul 2019 | INR | 366.5 | 384 | 366.5 | 372.25 | 372.25 | +2.7 (+0.73%) | 82,110 |
| 3 Jul 2019 | INR | 365.45 | 375 | 365.45 | 369.55 | 369.55 | +4.1 (+1.12%) | 44,310 |
| 2 Jul 2019 | INR | 371.2 | 373.3 | 364.1 | 365.45 | 365.45 | -5.45 (-1.47%) | 37,380 |
| 1 Jul 2019 | INR | 370.05 | 380 | 370 | 370.9 | 370.9 | -3.35 (-0.90%) | 49,985 |
| 28 Jun 2019 | INR | 381 | 382.45 | 373.1 | 374.25 | 374.25 | -5.25 (-1.38%) | 32,190 |
| 27 Jun 2019 | INR | 367.2 | 384.2 | 367 | 379.5 | 379.5 | +9.45 (+2.55%) | 70,210 |
| 26 Jun 2019 | INR | 363 | 372 | 358.45 | 370.05 | 370.05 | +6.2 (+1.70%) | 39,770 |
| 25 Jun 2019 | INR | 371.2 | 373.55 | 358.1 | 363.85 | 363.85 | -7.35 (-1.98%) | 74,640 |
| 24 Jun 2019 | INR | 370.15 | 375.95 | 370.15 | 371.2 | 371.2 | -7.4 (-1.95%) | 25,910 |
| 21 Jun 2019 | INR | 380 | 385.05 | 375 | 378.6 | 378.6 | -4.3 (-1.12%) | 69,165 |
| 20 Jun 2019 | INR | 374.55 | 384.1 | 368.95 | 382.9 | 382.9 | +3.9 (+1.03%) | 69,335 |
| 19 Jun 2019 | INR | 373.2 | 388.35 | 371.05 | 379 | 379 | +3.5 (+0.93%) | 76,975 |
| 18 Jun 2019 | INR | 379.05 | 383.5 | 375.1 | 375.5 | 375.5 | -2.8 (-0.74%) | 54,765 |
| 17 Jun 2019 | INR | 395.3 | 395.3 | 377 | 378.3 | 378.3 | -18.4 (-4.64%) | 106,845 |
| 14 Jun 2019 | INR | 397.15 | 402.15 | 395.3 | 396.7 | 396.7 | -2.2 (-0.55%) | 41,335 |
| 13 Jun 2019 | INR | 400.15 | 402.7 | 396.1 | 398.9 | 398.9 | -1.25 (-0.31%) | 43,550 |
| 12 Jun 2019 | INR | 409.95 | 409.95 | 395.3 | 400.15 | 400.15 | -5.8 (-1.43%) | 57,050 |
