| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 838.05 | 840 | 827.3 | 829.2 | 829.2 | -10.95 (-1.30%) | 118,172 |
| 6 Sep 2019 | INR | 838 | 847.4 | 835.15 | 840.15 | 840.15 | +5.95 (+0.71%) | 145,166 |
| 5 Sep 2019 | INR | 827.1 | 837 | 826.4 | 834.2 | 834.2 | +13.15 (+1.60%) | 252,694 |
| 4 Sep 2019 | INR | 813.7 | 822.7 | 810.25 | 821.05 | 821.05 | +6.75 (+0.83%) | 138,123 |
| 3 Sep 2019 | INR | 815 | 822.3 | 812.05 | 814.3 | 814.3 | -0.3 (-0.04%) | 132,158 |
| 30 Aug 2019 | INR | 808 | 817.5 | 802 | 814.6 | 814.6 | +7.75 (+0.96%) | 156,965 |
| 29 Aug 2019 | INR | 798.9 | 809.65 | 796 | 806.85 | 806.85 | +4.75 (+0.59%) | 177,460 |
| 28 Aug 2019 | INR | 785.1 | 804.9 | 785.1 | 802.1 | 802.1 | +17.1 (+2.18%) | 164,188 |
| 27 Aug 2019 | INR | 791 | 795 | 781.2 | 785 | 785 | -17.9 (-2.23%) | 248,061 |
| 26 Aug 2019 | INR | 800 | 806.75 | 787.5 | 802.9 | 802.9 | +1 (+0.12%) | 174,352 |
| 23 Aug 2019 | INR | 798 | 809.95 | 796 | 801.9 | 801.9 | +6 (+0.75%) | 355,792 |
| 22 Aug 2019 | INR | 800.8 | 800.8 | 792.5 | 795.9 | 795.9 | -3.65 (-0.46%) | 199,130 |
| 21 Aug 2019 | INR | 792.8 | 803 | 792.75 | 799.55 | 799.55 | +6.65 (+0.84%) | 339,416 |
| 20 Aug 2019 | INR | 781.05 | 797.9 | 781.05 | 792.9 | 792.9 | +15.1 (+1.94%) | 513,651 |
| 19 Aug 2019 | INR | 777 | 783.3 | 773.8 | 777.8 | 777.8 | +3.25 (+0.42%) | 262,801 |
| 16 Aug 2019 | INR | 779 | 779.8 | 762.25 | 774.55 | 774.55 | -0.35 (-0.05%) | 226,017 |
| 14 Aug 2019 | INR | 774 | 778.5 | 768.45 | 774.9 | 774.9 | +10.8 (+1.41%) | 341,438 |
| 13 Aug 2019 | INR | 788.35 | 788.35 | 760.5 | 764.1 | 764.1 | -26.05 (-3.30%) | 600,910 |
| 9 Aug 2019 | INR | 791.5 | 796.4 | 785.5 | 790.15 | 790.15 | +1.05 (+0.13%) | 483,333 |
| 8 Aug 2019 | INR | 778 | 792.9 | 778 | 789.1 | 789.1 | +12.95 (+1.67%) | 539,576 |
| 7 Aug 2019 | INR | 779 | 783.6 | 772.35 | 776.15 | 776.15 | +1.5 (+0.19%) | 462,609 |
| 6 Aug 2019 | INR | 778 | 783.9 | 770 | 774.65 | 774.65 | -2.1 (-0.27%) | 852,181 |
| 5 Aug 2019 | INR | 773 | 785.75 | 768.25 | 776.75 | 776.75 | +1.35 (+0.17%) | 471,827 |
| 2 Aug 2019 | INR | 769 | 780 | 762.4 | 775.4 | 775.4 | +6.35 (+0.83%) | 390,658 |
| 1 Aug 2019 | INR | 790.8 | 790.8 | 764.8 | 769.05 | 769.05 | -24.95 (-3.14%) | 365,299 |
| 31 Jul 2019 | INR | 792 | 799.45 | 781.75 | 794 | 794 | +1.2 (+0.15%) | 302,444 |
| 30 Jul 2019 | INR | 792 | 798 | 788.25 | 792.8 | 792.8 | +1.25 (+0.16%) | 267,946 |
| 29 Jul 2019 | INR | 787.55 | 796.85 | 786.4 | 791.55 | 791.55 | +4.25 (+0.54%) | 272,313 |
| 26 Jul 2019 | INR | 793 | 794.7 | 782.7 | 787.3 | 787.3 | -7.75 (-0.97%) | 293,235 |
| 25 Jul 2019 | INR | 787 | 800.25 | 787 | 795.05 | 795.05 | +9 (+1.14%) | 327,591 |
