| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 538.8 | 554.15 | 538.8 | 548.55 | 548.55 | +10.15 (+1.89%) | 206 |
| 6 Sep 2019 | INR | 554.95 | 554.95 | 533.25 | 538.4 | 538.4 | +1.15 (+0.21%) | 602 |
| 5 Sep 2019 | INR | 530 | 538.8 | 524 | 537.25 | 537.25 | +15.3 (+2.93%) | 91 |
| 4 Sep 2019 | INR | 534.85 | 534.85 | 516.85 | 521.95 | 521.95 | -4.85 (-0.92%) | 32 |
| 3 Sep 2019 | INR | 533 | 539.9 | 526.8 | 526.8 | 526.8 | -9.4 (-1.75%) | 99 |
| 30 Aug 2019 | INR | 516.55 | 539.9 | 511.2 | 536.2 | 536.2 | +30.65 (+6.06%) | 2,114 |
| 29 Aug 2019 | INR | 523 | 523 | 504.3 | 505.55 | 505.55 | -11.95 (-2.31%) | 28 |
| 28 Aug 2019 | INR | 508.95 | 520 | 499.85 | 517.5 | 517.5 | +21.35 (+4.30%) | 96 |
| 27 Aug 2019 | INR | 513 | 513 | 493.15 | 496.15 | 496.15 | -3.05 (-0.61%) | 883 |
| 26 Aug 2019 | INR | 496 | 504.95 | 495.5 | 499.2 | 499.2 | +7.25 (+1.47%) | 47 |
| 23 Aug 2019 | INR | 500.35 | 504.75 | 485 | 491.95 | 491.95 | -4.15 (-0.84%) | 144 |
| 22 Aug 2019 | INR | 497.75 | 504.8 | 494 | 496.1 | 496.1 | -1.6 (-0.32%) | 396 |
| 21 Aug 2019 | INR | 529.95 | 532.45 | 496.3 | 497.7 | 497.7 | -24.45 (-4.68%) | 803 |
| 20 Aug 2019 | INR | 512.15 | 529.95 | 500.6 | 522.15 | 522.15 | +2.25 (+0.43%) | 1,022 |
| 19 Aug 2019 | INR | 507 | 519.95 | 507 | 519.9 | 519.9 | +5.3 (+1.03%) | 315 |
| 16 Aug 2019 | INR | 505.3 | 516 | 491.95 | 514.6 | 514.6 | +10.4 (+2.06%) | 1,431 |
| 14 Aug 2019 | INR | 494.95 | 506.85 | 494.95 | 504.2 | 504.2 | +9.75 (+1.97%) | 142 |
| 13 Aug 2019 | INR | 511.15 | 518 | 491 | 494.45 | 494.45 | -7.1 (-1.42%) | 398 |
| 9 Aug 2019 | INR | 501 | 503.4 | 500.75 | 501.55 | 501.55 | +0.5 (+0.10%) | 2,055 |
| 8 Aug 2019 | INR | 511.45 | 519 | 501 | 501.05 | 501.05 | +0.5 (+0.10%) | 2,686 |
| 7 Aug 2019 | INR | 510.1 | 510.1 | 500.55 | 500.55 | 500.55 | -13.2 (-2.57%) | 171 |
| 6 Aug 2019 | INR | 521.35 | 521.35 | 510 | 513.75 | 513.75 | +1.75 (+0.34%) | 11 |
| 5 Aug 2019 | INR | 511.05 | 516.1 | 510.35 | 512 | 512 | +1.35 (+0.26%) | 281 |
| 2 Aug 2019 | INR | 517.6 | 517.6 | 505.8 | 510.65 | 510.65 | -6.25 (-1.21%) | 238 |
| 1 Aug 2019 | INR | 528.8 | 533.45 | 516.9 | 516.9 | 516.9 | -4.85 (-0.93%) | 1,154 |
| 31 Jul 2019 | INR | 522.05 | 526.95 | 508.25 | 521.75 | 521.75 | -0.05 (-0.01%) | 306 |
| 30 Jul 2019 | INR | 531.05 | 531.05 | 520.3 | 521.8 | 521.8 | -6.65 (-1.26%) | 99 |
| 29 Jul 2019 | INR | 519 | 536 | 519 | 528.45 | 528.45 | +5 (+0.96%) | 349 |
| 26 Jul 2019 | INR | 527.75 | 536 | 520 | 523.45 | 523.45 | +5.45 (+1.05%) | 268 |
| 25 Jul 2019 | INR | 526 | 526.5 | 515.05 | 518 | 518 | -6.85 (-1.31%) | 563 |
