| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 517.1 | 518 | 508.05 | 512.8 | 102.56 | -2.25 (-0.44%) | 676 |
| 6 Sep 2019 | INR | 502.85 | 518.8 | 500 | 515.05 | 103.01 | +15 (+3.00%) | 2,093 |
| 5 Sep 2019 | INR | 501.25 | 502.75 | 486 | 500.05 | 100.01 | -1.95 (-0.39%) | 5,743 |
| 4 Sep 2019 | INR | 501.15 | 503 | 500.5 | 502 | 100.4 | +2 (+0.40%) | 168 |
| 3 Sep 2019 | INR | 508.7 | 508.7 | 498.5 | 500 | 100 | -3.25 (-0.65%) | 7,051 |
| 30 Aug 2019 | INR | 508 | 509.05 | 501.2 | 503.25 | 100.65 | -4.25 (-0.84%) | 1,716 |
| 29 Aug 2019 | INR | 505.85 | 514.75 | 505 | 507.5 | 101.5 | -2.95 (-0.58%) | 1,678 |
| 28 Aug 2019 | INR | 517 | 519 | 507.25 | 510.45 | 102.09 | -6.85 (-1.32%) | 801 |
| 27 Aug 2019 | INR | 502.4 | 524.9 | 502 | 517.3 | 103.46 | +16.6 (+3.32%) | 110,673 |
| 26 Aug 2019 | INR | 506.55 | 506.55 | 500 | 500.7 | 100.14 | -0.05 (-0.01%) | 1,165 |
| 23 Aug 2019 | INR | 499.3 | 506.75 | 499.25 | 500.75 | 100.15 | +1.4 (+0.28%) | 1,904 |
| 22 Aug 2019 | INR | 504.3 | 504.3 | 499.1 | 499.35 | 99.87 | -1.25 (-0.25%) | 1,675 |
| 21 Aug 2019 | INR | 502.5 | 522.7 | 500 | 500.6 | 100.12 | -2.5 (-0.50%) | 2,971 |
| 20 Aug 2019 | INR | 520 | 520 | 501 | 503.1 | 100.62 | -14.4 (-2.78%) | 1,473 |
| 19 Aug 2019 | INR | 519 | 522 | 509.1 | 517.5 | 103.5 | +3.6 (+0.70%) | 2,436 |
| 16 Aug 2019 | INR | 524.2 | 534.75 | 510 | 513.9 | 102.78 | -12.1 (-2.30%) | 5,193 |
| 14 Aug 2019 | INR | 533.65 | 533.65 | 520 | 526 | 105.2 | +0.35 (+0.07%) | 1,255 |
| 13 Aug 2019 | INR | 525.4 | 530 | 510.1 | 525.65 | 105.13 | -7.85 (-1.47%) | 3,344 |
| 9 Aug 2019 | INR | 530.9 | 535 | 517.8 | 533.5 | 106.7 | +5.4 (+1.02%) | 3,014 |
| 8 Aug 2019 | INR | 519.9 | 534 | 515 | 528.1 | 105.62 | +10.8 (+2.09%) | 2,138 |
| 7 Aug 2019 | INR | 525.1 | 529.5 | 517 | 517.3 | 103.46 | -11.3 (-2.14%) | 484 |
| 6 Aug 2019 | INR | 505 | 531.95 | 505 | 528.6 | 105.72 | +6.6 (+1.26%) | 2,144 |
| 5 Aug 2019 | INR | 517.45 | 525.25 | 505.55 | 522 | 104.4 | +1.05 (+0.20%) | 1,355 |
| 2 Aug 2019 | INR | 512.65 | 527 | 512.65 | 520.95 | 104.19 | +5.9 (+1.15%) | 2,398 |
| 1 Aug 2019 | INR | 525 | 531.6 | 505 | 515.05 | 103.01 | -10.6 (-2.02%) | 3,568 |
| 31 Jul 2019 | INR | 506 | 534 | 506 | 525.65 | 105.13 | +13.5 (+2.64%) | 5,006 |
| 30 Jul 2019 | INR | 512.55 | 514.75 | 503 | 512.15 | 102.43 | -0.25 (-0.05%) | 2,405 |
| 29 Jul 2019 | INR | 515 | 517.25 | 505 | 512.4 | 102.48 | -0.75 (-0.15%) | 2,105 |
| 26 Jul 2019 | INR | 502.15 | 518.45 | 500 | 513.15 | 102.63 | +10.55 (+2.10%) | 3,380 |
| 25 Jul 2019 | INR | 504.5 | 514 | 501.1 | 502.6 | 100.52 | +0.45 (+0.09%) | 4,022 |
