| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 593.5 | 617 | 592 | 614.45 | 614.45 | +20.95 (+3.53%) | 9,324 |
| 6 Sep 2019 | INR | 588 | 599 | 584.05 | 593.5 | 593.5 | +7.2 (+1.23%) | 3,648 |
| 5 Sep 2019 | INR | 574.7 | 590 | 570 | 586.3 | 586.3 | +16.1 (+2.82%) | 8,085 |
| 4 Sep 2019 | INR | 568.25 | 572.5 | 565 | 570.2 | 570.2 | 0.0 (0.0%) | 1,918 |
| 3 Sep 2019 | INR | 567.65 | 575 | 562.5 | 570.2 | 570.2 | +2.55 (+0.45%) | 3,808 |
| 30 Aug 2019 | INR | 562.55 | 568.9 | 562.05 | 567.65 | 567.65 | +5.6 (+1.00%) | 2,217 |
| 29 Aug 2019 | INR | 561 | 571.5 | 560.05 | 562.05 | 562.05 | -3.45 (-0.61%) | 4,322 |
| 28 Aug 2019 | INR | 566 | 572.75 | 559.4 | 565.5 | 565.5 | -5.1 (-0.89%) | 4,915 |
| 27 Aug 2019 | INR | 572.9 | 581 | 565.1 | 570.6 | 570.6 | +4.15 (+0.73%) | 5,442 |
| 26 Aug 2019 | INR | 571.85 | 578.8 | 560.35 | 566.45 | 566.45 | -0.6 (-0.11%) | 4,922 |
| 23 Aug 2019 | INR | 567.05 | 570 | 558 | 567.05 | 567.05 | +3.9 (+0.69%) | 3,700 |
| 22 Aug 2019 | INR | 585.05 | 590.05 | 560 | 563.15 | 563.15 | -24.05 (-4.10%) | 6,569 |
| 21 Aug 2019 | INR | 595.4 | 603 | 585 | 587.2 | 587.2 | -7.95 (-1.34%) | 5,740 |
| 20 Aug 2019 | INR | 605 | 605 | 588 | 595.15 | 595.15 | -5.4 (-0.90%) | 4,284 |
| 19 Aug 2019 | INR | 589.05 | 606.9 | 581.4 | 600.55 | 600.55 | +11.15 (+1.89%) | 7,681 |
| 16 Aug 2019 | INR | 574.15 | 598.7 | 564.1 | 589.4 | 589.4 | +17.55 (+3.07%) | 6,129 |
| 14 Aug 2019 | INR | 569.85 | 576 | 562.95 | 571.85 | 571.85 | +7.15 (+1.27%) | 3,120 |
| 13 Aug 2019 | INR | 583.55 | 587.95 | 560 | 564.7 | 564.7 | -19.2 (-3.29%) | 11,399 |
| 9 Aug 2019 | INR | 607.25 | 607.25 | 581.25 | 583.9 | 583.9 | -23.8 (-3.92%) | 18,749 |
| 8 Aug 2019 | INR | 617.05 | 620 | 601 | 607.7 | 607.7 | -8.55 (-1.39%) | 10,974 |
| 7 Aug 2019 | INR | 629 | 629 | 611.1 | 616.25 | 616.25 | -10.2 (-1.63%) | 5,465 |
| 6 Aug 2019 | INR | 611 | 630 | 611 | 626.45 | 626.45 | +13.85 (+2.26%) | 12,809 |
| 5 Aug 2019 | INR | 625 | 625.85 | 611.05 | 612.6 | 612.6 | -13.45 (-2.15%) | 11,854 |
| 2 Aug 2019 | INR | 629.5 | 629.5 | 619 | 626.05 | 626.05 | -4.6 (-0.73%) | 4,903 |
| 1 Aug 2019 | INR | 633.45 | 647 | 620 | 630.65 | 630.65 | +2.5 (+0.40%) | 10,181 |
| 31 Jul 2019 | INR | 640 | 642 | 625.1 | 628.15 | 628.15 | -14.8 (-2.30%) | 7,278 |
| 30 Jul 2019 | INR | 645.05 | 651 | 640.1 | 642.95 | 642.95 | -1.2 (-0.19%) | 2,369 |
| 29 Jul 2019 | INR | 639.05 | 653.05 | 635 | 644.15 | 644.15 | +7.3 (+1.15%) | 5,053 |
| 26 Jul 2019 | INR | 639.1 | 648.85 | 635 | 636.85 | 636.85 | -1.45 (-0.23%) | 4,618 |
| 25 Jul 2019 | INR | 647.95 | 647.95 | 636 | 638.3 | 638.3 | -0.7 (-0.11%) | 4,249 |
