| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 563.1 | 569 | 555 | 567 | 567 | +7.15 (+1.28%) | 2,275 |
| 6 Sep 2019 | INR | 548 | 564.85 | 532.55 | 559.85 | 559.85 | +16.6 (+3.06%) | 3,680 |
| 5 Sep 2019 | INR | 546.95 | 554.95 | 540.55 | 543.25 | 543.25 | -5.45 (-0.99%) | 547 |
| 4 Sep 2019 | INR | 550.05 | 566.15 | 540.5 | 548.7 | 548.7 | -5.5 (-0.99%) | 4,544 |
| 3 Sep 2019 | INR | 560.05 | 560.05 | 536.1 | 554.2 | 554.2 | -5.85 (-1.04%) | 1,075 |
| 30 Aug 2019 | INR | 562.9 | 568.95 | 556.05 | 560.05 | 560.05 | +5.15 (+0.93%) | 294 |
| 29 Aug 2019 | INR | 537 | 568.4 | 537 | 554.9 | 554.9 | -10.9 (-1.93%) | 4,819 |
| 28 Aug 2019 | INR | 564 | 581.95 | 559.55 | 565.8 | 565.8 | +6.3 (+1.13%) | 3,486 |
| 27 Aug 2019 | INR | 553 | 569.95 | 551.5 | 559.5 | 559.5 | -1.35 (-0.24%) | 4,086 |
| 26 Aug 2019 | INR | 551.05 | 574.95 | 545 | 560.85 | 560.85 | +10.55 (+1.92%) | 2,656 |
| 23 Aug 2019 | INR | 525 | 564.9 | 502.05 | 550.3 | 550.3 | -5.1 (-0.92%) | 891 |
| 22 Aug 2019 | INR | 558.15 | 569 | 555.15 | 555.4 | 555.4 | +0.15 (+0.03%) | 1,459 |
| 21 Aug 2019 | INR | 551 | 565 | 551 | 555.25 | 555.25 | +2.25 (+0.41%) | 2,047 |
| 20 Aug 2019 | INR | 555.5 | 569 | 551.15 | 553 | 553 | -9 (-1.60%) | 1,834 |
| 19 Aug 2019 | INR | 548 | 565 | 548 | 562 | 562 | +4.3 (+0.77%) | 1,292 |
| 16 Aug 2019 | INR | 560 | 564.75 | 546.05 | 557.7 | 557.7 | +2 (+0.36%) | 669 |
| 14 Aug 2019 | INR | 545 | 560 | 545 | 555.7 | 555.7 | +12.95 (+2.39%) | 4,244 |
| 13 Aug 2019 | INR | 555 | 569.75 | 510.1 | 542.75 | 542.75 | -22.05 (-3.90%) | 5,270 |
| 9 Aug 2019 | INR | 570 | 570 | 481 | 564.8 | 564.8 | -2.2 (-0.39%) | 3,691 |
| 8 Aug 2019 | INR | 550.55 | 573 | 550 | 567 | 567 | +8.3 (+1.49%) | 5,954 |
| 7 Aug 2019 | INR | 554.85 | 565.5 | 541 | 558.7 | 558.7 | +13.2 (+2.42%) | 1,767 |
| 6 Aug 2019 | INR | 555 | 559.95 | 535 | 545.5 | 545.5 | +8.9 (+1.66%) | 1,211 |
| 5 Aug 2019 | INR | 562.3 | 564 | 512 | 536.6 | 536.6 | -25.9 (-4.60%) | 5,768 |
| 2 Aug 2019 | INR | 543.8 | 566.95 | 543.8 | 562.5 | 562.5 | +7.6 (+1.37%) | 875 |
| 1 Aug 2019 | INR | 569 | 570 | 553.25 | 554.9 | 554.9 | -13.5 (-2.38%) | 568 |
| 31 Jul 2019 | INR | 578 | 582 | 550 | 568.4 | 568.4 | +5.1 (+0.91%) | 2,965 |
| 30 Jul 2019 | INR | 565 | 582 | 556 | 563.3 | 563.3 | -8.9 (-1.56%) | 2,079 |
| 29 Jul 2019 | INR | 604 | 604 | 565 | 572.2 | 572.2 | -8.15 (-1.40%) | 25,273 |
| 26 Jul 2019 | INR | 560 | 583 | 551 | 580.35 | 580.35 | +3.75 (+0.65%) | 5,181 |
| 25 Jul 2019 | INR | 560.25 | 580 | 560.25 | 576.6 | 576.6 | -0.2 (-0.03%) | 894 |
