| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 448 | 453 | 440 | 450.55 | 450.55 | +1 (+0.22%) | 40,064 |
| 6 Sep 2019 | INR | 454.75 | 459.35 | 444.5 | 449.55 | 449.55 | -0.6 (-0.13%) | 30,165 |
| 5 Sep 2019 | INR | 445.15 | 454.6 | 442 | 450.15 | 450.15 | +2.8 (+0.63%) | 40,299 |
| 4 Sep 2019 | INR | 444.9 | 450.35 | 432.05 | 447.35 | 447.35 | -8.25 (-1.81%) | 43,378 |
| 3 Sep 2019 | INR | 460 | 460 | 442 | 455.6 | 455.6 | -10.85 (-2.33%) | 40,991 |
| 30 Aug 2019 | INR | 471 | 475.8 | 458 | 466.45 | 466.45 | +2.9 (+0.63%) | 36,116 |
| 29 Aug 2019 | INR | 452 | 472.4 | 442.8 | 463.55 | 463.55 | +6.9 (+1.51%) | 43,800 |
| 28 Aug 2019 | INR | 468.3 | 468.3 | 449.3 | 456.65 | 456.65 | -12.75 (-2.72%) | 29,432 |
| 27 Aug 2019 | INR | 485 | 485 | 457 | 469.4 | 469.4 | -6.9 (-1.45%) | 45,086 |
| 26 Aug 2019 | INR | 462 | 487.35 | 443.2 | 476.3 | 476.3 | +18.85 (+4.12%) | 22,560 |
| 23 Aug 2019 | INR | 424.85 | 469.05 | 423.95 | 457.45 | 457.45 | +28.7 (+6.69%) | 37,024 |
| 22 Aug 2019 | INR | 447 | 448.4 | 421.3 | 428.75 | 428.75 | -20.75 (-4.62%) | 29,067 |
| 21 Aug 2019 | INR | 460 | 460 | 442 | 449.5 | 449.5 | -9.95 (-2.17%) | 34,366 |
| 20 Aug 2019 | INR | 465 | 465.5 | 452.5 | 459.45 | 459.45 | +0.9 (+0.20%) | 26,132 |
| 19 Aug 2019 | INR | 465 | 477.65 | 446.6 | 458.55 | 458.55 | -2.2 (-0.48%) | 32,531 |
| 16 Aug 2019 | INR | 464.9 | 467.1 | 455 | 460.75 | 460.75 | -1.15 (-0.25%) | 26,311 |
| 14 Aug 2019 | INR | 444 | 465.15 | 441 | 461.9 | 461.9 | +23.75 (+5.42%) | 35,237 |
| 13 Aug 2019 | INR | 435.55 | 446.35 | 424 | 438.15 | 438.15 | +5.05 (+1.17%) | 29,128 |
| 9 Aug 2019 | INR | 425 | 439.6 | 420.35 | 433.1 | 433.1 | +12.85 (+3.06%) | 29,938 |
| 8 Aug 2019 | INR | 412.4 | 424 | 404.05 | 420.25 | 420.25 | +12.6 (+3.09%) | 27,165 |
| 7 Aug 2019 | INR | 405 | 411.15 | 398.4 | 407.65 | 407.65 | +0.25 (+0.06%) | 22,565 |
| 6 Aug 2019 | INR | 402 | 409.15 | 399.15 | 407.4 | 407.4 | +2.25 (+0.56%) | 28,239 |
| 5 Aug 2019 | INR | 409.5 | 415.2 | 385.2 | 405.15 | 405.15 | +1.5 (+0.37%) | 36,382 |
| 2 Aug 2019 | INR | 390 | 414.8 | 380.1 | 403.65 | 403.65 | +12.65 (+3.24%) | 35,142 |
| 1 Aug 2019 | INR | 390 | 397.45 | 375.7 | 391 | 391 | -0.25 (-0.06%) | 30,059 |
| 31 Jul 2019 | INR | 403 | 403 | 379.95 | 391.25 | 391.25 | -9.65 (-2.41%) | 27,574 |
| 30 Jul 2019 | INR | 411.35 | 416.35 | 392.5 | 400.9 | 400.9 | -10.2 (-2.48%) | 26,582 |
| 29 Jul 2019 | INR | 418.1 | 423.95 | 393.9 | 411.1 | 411.1 | -4.8 (-1.15%) | 28,331 |
| 26 Jul 2019 | INR | 415.35 | 418.65 | 409.05 | 415.9 | 415.9 | -0.35 (-0.08%) | 40,659 |
| 25 Jul 2019 | INR | 430.55 | 431.85 | 411.6 | 416.25 | 416.25 | -12.15 (-2.84%) | 35,117 |
