| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 551 | 558.55 | 544 | 548.1 | 548.1 | -2.9 (-0.53%) | 1,246 |
| 6 Sep 2019 | INR | 547 | 554.5 | 541 | 551 | 551 | +13.8 (+2.57%) | 1,554 |
| 5 Sep 2019 | INR | 539 | 541 | 534.75 | 537.2 | 537.2 | +5.4 (+1.02%) | 1,950 |
| 4 Sep 2019 | INR | 540.65 | 543.8 | 530 | 531.8 | 531.8 | -10.95 (-2.02%) | 1,241 |
| 3 Sep 2019 | INR | 527.1 | 545 | 523 | 542.75 | 542.75 | +8.1 (+1.52%) | 2,357 |
| 30 Aug 2019 | INR | 533 | 536.4 | 530.45 | 534.65 | 534.65 | +4.6 (+0.87%) | 943 |
| 29 Aug 2019 | INR | 535.4 | 541.55 | 527 | 530.05 | 530.05 | -5.35 (-1.00%) | 699 |
| 28 Aug 2019 | INR | 551.95 | 552.9 | 527.15 | 535.4 | 535.4 | -14.75 (-2.68%) | 3,033 |
| 27 Aug 2019 | INR | 549.5 | 556.45 | 544.35 | 550.15 | 550.15 | +2.15 (+0.39%) | 12,911 |
| 26 Aug 2019 | INR | 545 | 551.7 | 535.8 | 548 | 548 | +6.2 (+1.14%) | 11,874 |
| 23 Aug 2019 | INR | 528.35 | 544.5 | 516.55 | 541.8 | 541.8 | +9 (+1.69%) | 2,660 |
| 22 Aug 2019 | INR | 549.6 | 553 | 530 | 532.8 | 532.8 | -21.2 (-3.83%) | 701 |
| 21 Aug 2019 | INR | 588 | 588 | 551 | 554 | 554 | -17.95 (-3.14%) | 717 |
| 20 Aug 2019 | INR | 581.5 | 583.05 | 570.5 | 571.95 | 571.95 | -12.4 (-2.12%) | 305 |
| 19 Aug 2019 | INR | 568.8 | 587.2 | 568.8 | 584.35 | 584.35 | +19.95 (+3.53%) | 2,131 |
| 16 Aug 2019 | INR | 562.2 | 570.5 | 560 | 564.4 | 564.4 | -0.85 (-0.15%) | 417 |
| 14 Aug 2019 | INR | 581 | 581.25 | 560 | 565.25 | 565.25 | -11.75 (-2.04%) | 1,658 |
| 13 Aug 2019 | INR | 597.25 | 597.25 | 570 | 577 | 577 | -17.25 (-2.90%) | 1,058 |
| 9 Aug 2019 | INR | 601.95 | 602.05 | 590.5 | 594.25 | 594.25 | -4.25 (-0.71%) | 1,739 |
| 8 Aug 2019 | INR | 588.3 | 605 | 575.6 | 598.5 | 598.5 | +6.5 (+1.10%) | 3,646 |
| 7 Aug 2019 | INR | 584.95 | 595 | 573.3 | 592 | 592 | +4.75 (+0.81%) | 1,402 |
| 6 Aug 2019 | INR | 589 | 592.2 | 573.8 | 587.25 | 587.25 | -0.8 (-0.14%) | 2,994 |
| 5 Aug 2019 | INR | 593 | 597 | 558 | 588.05 | 588.05 | -5.1 (-0.86%) | 7,157 |
| 2 Aug 2019 | INR | 580.6 | 603.65 | 568 | 593.15 | 593.15 | +10 (+1.71%) | 9,647 |
| 1 Aug 2019 | INR | 570.05 | 589.2 | 555.15 | 583.15 | 583.15 | +2 (+0.34%) | 2,326 |
| 31 Jul 2019 | INR | 537 | 589.95 | 528.1 | 581.15 | 581.15 | +43.2 (+8.03%) | 9,979 |
| 30 Jul 2019 | INR | 569.15 | 577.05 | 533.75 | 537.95 | 537.95 | -27.4 (-4.85%) | 3,256 |
| 29 Jul 2019 | INR | 590 | 596.5 | 563.45 | 565.35 | 565.35 | -24.9 (-4.22%) | 3,093 |
| 26 Jul 2019 | INR | 573.9 | 592.85 | 573.9 | 590.25 | 590.25 | +12.3 (+2.13%) | 731 |
| 25 Jul 2019 | INR | 590.1 | 590.1 | 575.05 | 577.95 | 577.95 | -10.25 (-1.74%) | 820 |
