| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 400.85 | 401.7 | 398.15 | 399.65 | 399.65 | -0.3 (-0.08%) | 19,376 |
| 6 Sep 2019 | INR | 397.15 | 402.1 | 397.1 | 399.95 | 399.95 | +1.6 (+0.40%) | 33,143 |
| 5 Sep 2019 | INR | 400 | 402.6 | 396.1 | 398.35 | 398.35 | -1.8 (-0.45%) | 18,818 |
| 4 Sep 2019 | INR | 402.75 | 404.65 | 396.9 | 400.15 | 400.15 | -2.25 (-0.56%) | 16,765 |
| 3 Sep 2019 | INR | 420 | 420 | 399 | 402.4 | 402.4 | -17.7 (-4.21%) | 14,843 |
| 30 Aug 2019 | INR | 424.7 | 425 | 414.15 | 420.1 | 420.1 | -2.75 (-0.65%) | 25,857 |
| 29 Aug 2019 | INR | 425.05 | 427.3 | 420.75 | 422.85 | 422.85 | -2.9 (-0.68%) | 18,474 |
| 28 Aug 2019 | INR | 435.4 | 441.95 | 425 | 425.75 | 425.75 | -9.15 (-2.10%) | 29,614 |
| 27 Aug 2019 | INR | 433.75 | 441 | 432.65 | 434.9 | 434.9 | +0.3 (+0.07%) | 29,945 |
| 26 Aug 2019 | INR | 440 | 440 | 427.5 | 434.6 | 434.6 | +7.45 (+1.74%) | 28,556 |
| 23 Aug 2019 | INR | 428.35 | 434 | 420.95 | 427.15 | 427.15 | -1.2 (-0.28%) | 19,341 |
| 22 Aug 2019 | INR | 438.6 | 439 | 426.4 | 428.35 | 428.35 | -12.7 (-2.88%) | 52,855 |
| 21 Aug 2019 | INR | 445 | 447.3 | 438 | 441.05 | 441.05 | -4.55 (-1.02%) | 79,561 |
| 20 Aug 2019 | INR | 452.9 | 452.9 | 442 | 445.6 | 445.6 | -5.8 (-1.28%) | 60,111 |
| 19 Aug 2019 | INR | 456.05 | 457 | 442.4 | 451.4 | 451.4 | -2.55 (-0.56%) | 29,454 |
| 16 Aug 2019 | INR | 448.75 | 459.35 | 438 | 453.95 | 453.95 | +3.35 (+0.74%) | 62,896 |
| 14 Aug 2019 | INR | 479.4 | 479.4 | 444.25 | 450.6 | 450.6 | -4.7 (-1.03%) | 36,814 |
| 13 Aug 2019 | INR | 468 | 478.8 | 445.4 | 455.3 | 455.3 | -14.55 (-3.10%) | 6,863 |
| 9 Aug 2019 | INR | 471.7 | 474 | 461.45 | 469.85 | 469.85 | +1.8 (+0.38%) | 52,287 |
| 8 Aug 2019 | INR | 454.15 | 473.2 | 427 | 468.05 | 468.05 | +11.45 (+2.51%) | 38,691 |
| 7 Aug 2019 | INR | 447.95 | 460 | 437 | 456.6 | 456.6 | +9.15 (+2.04%) | 46,131 |
| 6 Aug 2019 | INR | 434.55 | 454.2 | 433 | 447.45 | 447.45 | +12.95 (+2.98%) | 56,094 |
| 5 Aug 2019 | INR | 445 | 446.25 | 431.5 | 434.5 | 434.5 | -10.9 (-2.45%) | 79,485 |
| 2 Aug 2019 | INR | 455 | 455.95 | 437 | 445.4 | 445.4 | -8.95 (-1.97%) | 44,435 |
| 1 Aug 2019 | INR | 471.55 | 471.55 | 449.3 | 454.35 | 454.35 | -26.8 (-5.57%) | 30,491 |
| 31 Jul 2019 | INR | 446.45 | 507.65 | 421.6 | 481.15 | 481.15 | +28.85 (+6.38%) | 55,187 |
| 30 Jul 2019 | INR | 451.75 | 458.1 | 448.65 | 452.3 | 452.3 | +1.9 (+0.42%) | 24,932 |
| 29 Jul 2019 | INR | 453 | 456.95 | 443.6 | 450.4 | 450.4 | -2.6 (-0.57%) | 27,165 |
| 26 Jul 2019 | INR | 456.05 | 463.5 | 451.1 | 453 | 453 | -6.85 (-1.49%) | 15,147 |
| 25 Jul 2019 | INR | 473.05 | 473.05 | 451 | 459.85 | 459.85 | -10.25 (-2.18%) | 12,271 |
