| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 404 | 404 | 395.4 | 398.95 | 398.95 | +1.85 (+0.47%) | 19,593 |
| 6 Sep 2019 | INR | 398.55 | 400.45 | 392.6 | 397.1 | 397.1 | -1.7 (-0.43%) | 93,457 |
| 5 Sep 2019 | INR | 405.85 | 412.75 | 395.5 | 398.8 | 398.8 | -6.3 (-1.56%) | 16,997 |
| 4 Sep 2019 | INR | 420 | 420 | 403 | 405.1 | 405.1 | -16.35 (-3.88%) | 10,219 |
| 3 Sep 2019 | INR | 435 | 435 | 417.95 | 421.45 | 421.45 | -14.85 (-3.40%) | 16,666 |
| 30 Aug 2019 | INR | 428.5 | 441 | 422.1 | 436.3 | 436.3 | +15.05 (+3.57%) | 34,461 |
| 29 Aug 2019 | INR | 411.15 | 427.15 | 411 | 421.25 | 421.25 | +6.75 (+1.63%) | 14,359 |
| 28 Aug 2019 | INR | 419.15 | 427.05 | 410.45 | 414.5 | 414.5 | -5.9 (-1.40%) | 25,040 |
| 27 Aug 2019 | INR | 394.1 | 424 | 391 | 420.4 | 420.4 | +28.05 (+7.15%) | 45,157 |
| 26 Aug 2019 | INR | 381.8 | 394.55 | 376.05 | 392.35 | 392.35 | +18.1 (+4.84%) | 21,321 |
| 23 Aug 2019 | INR | 367 | 375.7 | 361.2 | 374.25 | 374.25 | +3.55 (+0.96%) | 144,063 |
| 22 Aug 2019 | INR | 382 | 382.1 | 369 | 370.7 | 370.7 | -10.25 (-2.69%) | 7,334 |
| 21 Aug 2019 | INR | 385.25 | 387.85 | 380 | 380.95 | 380.95 | -7.95 (-2.04%) | 2,771 |
| 20 Aug 2019 | INR | 388 | 390.6 | 382.85 | 388.9 | 388.9 | +2.05 (+0.53%) | 10,078 |
| 19 Aug 2019 | INR | 389 | 390 | 381.5 | 386.85 | 386.85 | +2.6 (+0.68%) | 8,192 |
| 16 Aug 2019 | INR | 386.15 | 388.75 | 380 | 384.25 | 384.25 | -3.15 (-0.81%) | 12,973 |
| 14 Aug 2019 | INR | 406.9 | 406.9 | 385.25 | 387.4 | 387.4 | -7.5 (-1.90%) | 11,157 |
| 13 Aug 2019 | INR | 400 | 400 | 392.6 | 394.9 | 394.9 | -3.6 (-0.90%) | 6,355 |
| 9 Aug 2019 | INR | 397 | 400 | 391 | 398.5 | 398.5 | +5.5 (+1.40%) | 10,832 |
| 8 Aug 2019 | INR | 391.9 | 398.7 | 389.3 | 393 | 393 | +0.45 (+0.11%) | 13,352 |
| 7 Aug 2019 | INR | 389.7 | 396 | 386.9 | 392.55 | 392.55 | +6.05 (+1.57%) | 17,421 |
| 6 Aug 2019 | INR | 377.45 | 390 | 375.55 | 386.5 | 386.5 | +9.05 (+2.40%) | 17,125 |
| 5 Aug 2019 | INR | 376.5 | 380.2 | 360 | 377.45 | 377.45 | -3.25 (-0.85%) | 35,074 |
| 2 Aug 2019 | INR | 357.2 | 389.8 | 350.6 | 380.7 | 380.7 | +20.55 (+5.71%) | 52,039 |
| 1 Aug 2019 | INR | 382 | 391.3 | 356.35 | 360.15 | 360.15 | -22.6 (-5.90%) | 24,275 |
| 31 Jul 2019 | INR | 389.5 | 395.15 | 372 | 382.75 | 382.75 | -3.1 (-0.80%) | 48,782 |
| 30 Jul 2019 | INR | 365 | 408 | 361.8 | 385.85 | 385.85 | +21.6 (+5.93%) | 206,968 |
| 29 Jul 2019 | INR | 354.5 | 369.6 | 345 | 364.25 | 364.25 | +12.35 (+3.51%) | 28,975 |
| 26 Jul 2019 | INR | 370.5 | 370.5 | 350 | 351.9 | 351.9 | -17.55 (-4.75%) | 30,200 |
| 25 Jul 2019 | INR | 376.65 | 388.4 | 366.35 | 369.45 | 369.45 | -7.75 (-2.05%) | 23,993 |
