| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 401 | 402 | 392.6 | 399.1 | 399.1 | +0.25 (+0.06%) | 239,410 |
| 6 Sep 2019 | INR | 395.05 | 402 | 395.05 | 398.85 | 398.85 | +4.25 (+1.08%) | 171,932 |
| 5 Sep 2019 | INR | 410.05 | 410.05 | 389.05 | 394.6 | 394.6 | -15.9 (-3.87%) | 518,426 |
| 4 Sep 2019 | INR | 414.95 | 414.95 | 404 | 410.5 | 410.5 | -0.5 (-0.12%) | 110,995 |
| 3 Sep 2019 | INR | 426 | 426 | 409 | 411 | 411 | -13.95 (-3.28%) | 154,318 |
| 30 Aug 2019 | INR | 419.6 | 427 | 414.6 | 424.95 | 424.95 | +10.8 (+2.61%) | 164,948 |
| 29 Aug 2019 | INR | 416.95 | 418.1 | 405.6 | 414.15 | 414.15 | -3.65 (-0.87%) | 162,516 |
| 28 Aug 2019 | INR | 425 | 428.05 | 410.35 | 417.8 | 417.8 | -9.85 (-2.30%) | 184,534 |
| 27 Aug 2019 | INR | 430 | 438 | 424 | 427.65 | 427.65 | -3.65 (-0.85%) | 214,522 |
| 26 Aug 2019 | INR | 437 | 438.1 | 417.4 | 431.3 | 431.3 | +6.5 (+1.53%) | 258,889 |
| 23 Aug 2019 | INR | 413.7 | 429.4 | 396 | 424.8 | 424.8 | +11.95 (+2.89%) | 394,462 |
| 22 Aug 2019 | INR | 437.15 | 437.15 | 405.7 | 412.85 | 412.85 | -50.85 (-10.97%) | 47,732,264 |
| 21 Aug 2019 | INR | 474.7 | 476.6 | 457.3 | 463.7 | 463.7 | -7.6 (-1.61%) | 90,369 |
| 20 Aug 2019 | INR | 483.9 | 483.9 | 467.2 | 471.3 | 471.3 | -7.25 (-1.51%) | 57,587 |
| 19 Aug 2019 | INR | 485.25 | 488.8 | 476.9 | 478.55 | 478.55 | -2 (-0.42%) | 45,056 |
| 16 Aug 2019 | INR | 485 | 486 | 473.7 | 480.55 | 480.55 | -8.45 (-1.73%) | 56,709 |
| 14 Aug 2019 | INR | 480.25 | 496.3 | 480.25 | 489 | 489 | +3.85 (+0.79%) | 48,176 |
| 13 Aug 2019 | INR | 503 | 503 | 481.6 | 485.15 | 485.15 | -14.6 (-2.92%) | 72,835 |
| 9 Aug 2019 | INR | 490 | 508.8 | 490 | 499.75 | 499.75 | +11.15 (+2.28%) | 80,261 |
| 8 Aug 2019 | INR | 488.15 | 497.4 | 477 | 488.6 | 488.6 | -4.55 (-0.92%) | 77,091 |
| 7 Aug 2019 | INR | 485.55 | 509.7 | 483.6 | 493.15 | 493.15 | +8.75 (+1.81%) | 157,392 |
| 6 Aug 2019 | INR | 490 | 495 | 482.1 | 484.4 | 484.4 | -11.7 (-2.36%) | 101,930 |
| 5 Aug 2019 | INR | 495 | 500.8 | 485.9 | 496.1 | 496.1 | -5.65 (-1.13%) | 95,933 |
| 2 Aug 2019 | INR | 503.55 | 514.5 | 486.1 | 501.75 | 501.75 | -6.8 (-1.34%) | 167,274 |
| 1 Aug 2019 | INR | 514.15 | 518.4 | 501.3 | 508.55 | 508.55 | -10.2 (-1.97%) | 48,082 |
| 31 Jul 2019 | INR | 510 | 521.3 | 501.5 | 518.75 | 518.75 | +4.7 (+0.91%) | 154,757 |
| 30 Jul 2019 | INR | 516 | 526 | 511.25 | 514.05 | 514.05 | -1.8 (-0.35%) | 63,402 |
| 29 Jul 2019 | INR | 523.5 | 523.5 | 512.95 | 515.85 | 515.85 | -7.45 (-1.42%) | 127,035 |
| 26 Jul 2019 | INR | 529 | 529 | 518.6 | 523.3 | 523.3 | -1.95 (-0.37%) | 47,059 |
| 25 Jul 2019 | INR | 521 | 527.4 | 519.8 | 525.25 | 525.25 | +5.5 (+1.06%) | 57,610 |
