| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 534 | 535 | 526.2 | 526.75 | 526.75 | -6.05 (-1.14%) | 862 |
| 6 Sep 2019 | INR | 532 | 535 | 530.35 | 532.8 | 532.8 | +3.95 (+0.75%) | 320 |
| 5 Sep 2019 | INR | 529.05 | 532.9 | 527 | 528.85 | 528.85 | +2.3 (+0.44%) | 453 |
| 4 Sep 2019 | INR | 542.45 | 542.45 | 526 | 526.55 | 526.55 | -9.15 (-1.71%) | 480 |
| 3 Sep 2019 | INR | 530.9 | 537 | 530 | 535.7 | 535.7 | +9.8 (+1.86%) | 3,676 |
| 30 Aug 2019 | INR | 526.05 | 529.05 | 525.3 | 525.9 | 525.9 | -1 (-0.19%) | 349 |
| 29 Aug 2019 | INR | 527 | 529.25 | 524 | 526.9 | 526.9 | -0.5 (-0.09%) | 151 |
| 28 Aug 2019 | INR | 534.25 | 542 | 525.9 | 527.4 | 527.4 | -2.85 (-0.54%) | 1,087 |
| 27 Aug 2019 | INR | 528 | 533.5 | 527.5 | 530.25 | 530.25 | +4.95 (+0.94%) | 1,118 |
| 26 Aug 2019 | INR | 525.15 | 528.8 | 524 | 525.3 | 525.3 | -1.5 (-0.28%) | 859 |
| 23 Aug 2019 | INR | 513.45 | 529.15 | 513.45 | 526.8 | 526.8 | +4.2 (+0.80%) | 1,951 |
| 22 Aug 2019 | INR | 522.05 | 529.3 | 520 | 522.6 | 522.6 | -1.2 (-0.23%) | 2,879 |
| 21 Aug 2019 | INR | 530 | 530.35 | 516.7 | 523.8 | 523.8 | -8.2 (-1.54%) | 751 |
| 20 Aug 2019 | INR | 535 | 535 | 528.55 | 532 | 532 | -2.6 (-0.49%) | 107 |
| 19 Aug 2019 | INR | 532 | 536 | 528.15 | 534.6 | 534.6 | +4.55 (+0.86%) | 588 |
| 16 Aug 2019 | INR | 531.45 | 537.9 | 500 | 530.05 | 530.05 | +2 (+0.38%) | 8,318 |
| 14 Aug 2019 | INR | 524.05 | 529.8 | 523.05 | 528.05 | 528.05 | +0.6 (+0.11%) | 755 |
| 13 Aug 2019 | INR | 529.95 | 530 | 522 | 527.45 | 527.45 | -1.15 (-0.22%) | 1,368 |
| 9 Aug 2019 | INR | 527.45 | 532.2 | 520 | 528.6 | 528.6 | +11.6 (+2.24%) | 4,929 |
| 8 Aug 2019 | INR | 529 | 529 | 510.4 | 517 | 517 | -10.05 (-1.91%) | 10,167 |
| 7 Aug 2019 | INR | 537.3 | 538.5 | 524.8 | 527.05 | 527.05 | -9.65 (-1.80%) | 2,866 |
| 6 Aug 2019 | INR | 532 | 545 | 532 | 536.7 | 536.7 | +8.2 (+1.55%) | 1,270 |
| 5 Aug 2019 | INR | 535 | 543.45 | 525.9 | 528.5 | 528.5 | -10.35 (-1.92%) | 2,957 |
| 2 Aug 2019 | INR | 540 | 540.1 | 535 | 538.85 | 538.85 | -4.65 (-0.86%) | 2,498 |
| 1 Aug 2019 | INR | 548 | 548 | 539.9 | 543.5 | 543.5 | -9.25 (-1.67%) | 967 |
| 31 Jul 2019 | INR | 534.3 | 565 | 531 | 552.75 | 552.75 | +11.5 (+2.12%) | 8,585 |
| 30 Jul 2019 | INR | 545 | 546 | 527 | 541.25 | 541.25 | -2.5 (-0.46%) | 3,594 |
| 29 Jul 2019 | INR | 539 | 548.05 | 528.85 | 543.75 | 543.75 | +3.6 (+0.67%) | 1,321 |
| 26 Jul 2019 | INR | 540 | 543.9 | 535.5 | 540.15 | 540.15 | +2.45 (+0.46%) | 642 |
| 25 Jul 2019 | INR | 539.55 | 544.1 | 530 | 537.7 | 537.7 | +2.6 (+0.49%) | 579 |
