| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 418.4 | 425 | 417.9 | 420.45 | 420.45 | +0.6 (+0.14%) | 20,503 |
| 6 Sep 2019 | INR | 428.3 | 428.3 | 414 | 419.85 | 419.85 | -7.45 (-1.74%) | 6,479 |
| 5 Sep 2019 | INR | 439 | 442.8 | 425.25 | 427.3 | 427.3 | +1.2 (+0.28%) | 16,857 |
| 4 Sep 2019 | INR | 421.55 | 431.2 | 416.8 | 426.1 | 426.1 | +12.85 (+3.11%) | 25,951 |
| 3 Sep 2019 | INR | 431.2 | 431.2 | 408.3 | 413.25 | 413.25 | -16.75 (-3.90%) | 21,523 |
| 30 Aug 2019 | INR | 421.5 | 431.8 | 420.8 | 430 | 430 | +12.5 (+2.99%) | 6,651 |
| 29 Aug 2019 | INR | 413 | 443.5 | 413 | 417.5 | 417.5 | -3.95 (-0.94%) | 6,945 |
| 28 Aug 2019 | INR | 421.35 | 426.2 | 416.05 | 421.45 | 421.45 | -2.7 (-0.64%) | 2,106 |
| 27 Aug 2019 | INR | 421.7 | 431.2 | 420 | 424.15 | 424.15 | +4.6 (+1.10%) | 5,111 |
| 26 Aug 2019 | INR | 421.8 | 425.2 | 415.15 | 419.55 | 419.55 | -2.25 (-0.53%) | 14,668 |
| 23 Aug 2019 | INR | 417 | 427 | 402 | 421.8 | 421.8 | -1.3 (-0.31%) | 6,789 |
| 22 Aug 2019 | INR | 426 | 430.1 | 420.4 | 423.1 | 423.1 | -7.9 (-1.83%) | 10,401 |
| 21 Aug 2019 | INR | 442.9 | 445.55 | 427.8 | 431 | 431 | -11.45 (-2.59%) | 24,013 |
| 20 Aug 2019 | INR | 440.8 | 448 | 438.8 | 442.45 | 442.45 | +3.5 (+0.80%) | 15,983 |
| 19 Aug 2019 | INR | 445.2 | 445.9 | 431 | 438.95 | 438.95 | -2.8 (-0.63%) | 15,666 |
| 16 Aug 2019 | INR | 442.3 | 450.1 | 440.6 | 441.75 | 441.75 | -6.75 (-1.51%) | 6,651 |
| 14 Aug 2019 | INR | 445 | 451 | 440.4 | 448.5 | 448.5 | +5.3 (+1.20%) | 5,464 |
| 13 Aug 2019 | INR | 463 | 463 | 441.25 | 443.2 | 443.2 | -19.5 (-4.21%) | 5,766 |
| 9 Aug 2019 | INR | 465.95 | 474 | 462 | 462.7 | 462.7 | -7.25 (-1.54%) | 12,273 |
| 8 Aug 2019 | INR | 468 | 479.8 | 460.4 | 469.95 | 469.95 | +4.85 (+1.04%) | 42,914 |
| 7 Aug 2019 | INR | 464.55 | 469.5 | 454.5 | 465.1 | 465.1 | +4.25 (+0.92%) | 21,183 |
| 6 Aug 2019 | INR | 469.15 | 472.7 | 458.1 | 460.85 | 460.85 | -3.95 (-0.85%) | 36,504 |
| 5 Aug 2019 | INR | 473.7 | 510.8 | 454 | 464.8 | 464.8 | -2.9 (-0.62%) | 30,564 |
| 2 Aug 2019 | INR | 450 | 470.1 | 447.7 | 467.7 | 467.7 | +11.4 (+2.50%) | 30,328 |
| 1 Aug 2019 | INR | 471 | 474.05 | 451.15 | 456.3 | 456.3 | -11.7 (-2.50%) | 18,352 |
| 31 Jul 2019 | INR | 480.55 | 482.7 | 465.45 | 468 | 468 | -15.15 (-3.14%) | 12,931 |
| 30 Jul 2019 | INR | 491.25 | 493.05 | 477 | 483.15 | 483.15 | -9.65 (-1.96%) | 12,967 |
| 29 Jul 2019 | INR | 492.45 | 495 | 479.8 | 492.8 | 492.8 | -5.7 (-1.14%) | 10,379 |
| 26 Jul 2019 | INR | 481.85 | 508.7 | 473.5 | 498.5 | 498.5 | +19.3 (+4.03%) | 34,746 |
| 25 Jul 2019 | INR | 470.9 | 487.9 | 468.1 | 479.2 | 479.2 | +12.2 (+2.61%) | 12,225 |
