| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 441.65 | 461.9 | 441.65 | 456.35 | 456.35 | +14.1 (+3.19%) | 7,645 |
| 6 Sep 2019 | INR | 441.2 | 443.5 | 438.6 | 442.25 | 442.25 | +1.15 (+0.26%) | 1,736 |
| 5 Sep 2019 | INR | 439.65 | 443.8 | 438 | 441.1 | 441.1 | +1.45 (+0.33%) | 1,110 |
| 4 Sep 2019 | INR | 437.2 | 440.65 | 434.35 | 439.65 | 439.65 | +3.55 (+0.81%) | 974 |
| 3 Sep 2019 | INR | 444.9 | 444.9 | 435 | 436.1 | 436.1 | -8.8 (-1.98%) | 5,110 |
| 30 Aug 2019 | INR | 443 | 450 | 440.2 | 444.9 | 444.9 | +4.1 (+0.93%) | 3,366 |
| 29 Aug 2019 | INR | 440 | 447.8 | 437.5 | 440.8 | 440.8 | -0.5 (-0.11%) | 4,610 |
| 28 Aug 2019 | INR | 464 | 464 | 435.3 | 441.3 | 441.3 | -23 (-4.95%) | 3,106 |
| 27 Aug 2019 | INR | 454.1 | 465.9 | 454.1 | 464.3 | 464.3 | -0.2 (-0.04%) | 10,786 |
| 26 Aug 2019 | INR | 483 | 483 | 455.65 | 464.5 | 464.5 | +6.2 (+1.35%) | 1,485 |
| 23 Aug 2019 | INR | 435.65 | 461.75 | 434.75 | 458.3 | 458.3 | +17 (+3.85%) | 1,755 |
| 22 Aug 2019 | INR | 454 | 454 | 439 | 441.3 | 441.3 | -14.9 (-3.27%) | 3,961 |
| 21 Aug 2019 | INR | 469.7 | 469.7 | 452 | 456.2 | 456.2 | -13.85 (-2.95%) | 4,034 |
| 20 Aug 2019 | INR | 476.15 | 477.4 | 450 | 470.05 | 470.05 | -9.3 (-1.94%) | 5,116 |
| 19 Aug 2019 | INR | 489.8 | 490.75 | 478.2 | 479.35 | 479.35 | -3.95 (-0.82%) | 2,964 |
| 16 Aug 2019 | INR | 482.1 | 486.9 | 480 | 483.3 | 483.3 | +2.05 (+0.43%) | 1,711 |
| 14 Aug 2019 | INR | 509 | 509 | 469.2 | 481.25 | 481.25 | -6.75 (-1.38%) | 6,710 |
| 13 Aug 2019 | INR | 490 | 493 | 483.05 | 488 | 488 | +2.7 (+0.56%) | 2,073 |
| 9 Aug 2019 | INR | 484 | 494 | 480.25 | 485.3 | 485.3 | +6.8 (+1.42%) | 2,379 |
| 8 Aug 2019 | INR | 465 | 482.5 | 465 | 478.5 | 478.5 | +3.65 (+0.77%) | 1,176 |
| 7 Aug 2019 | INR | 475 | 493.6 | 471.45 | 474.85 | 474.85 | +4.65 (+0.99%) | 3,049 |
| 6 Aug 2019 | INR | 448 | 473.95 | 448 | 470.2 | 470.2 | +28.65 (+6.49%) | 2,629 |
| 5 Aug 2019 | INR | 445.45 | 447.4 | 436.95 | 441.55 | 441.55 | -3.95 (-0.89%) | 2,328 |
| 2 Aug 2019 | INR | 469.8 | 469.8 | 443.5 | 445.5 | 445.5 | -8.75 (-1.93%) | 2,930 |
| 1 Aug 2019 | INR | 462 | 467.25 | 451.05 | 454.25 | 454.25 | -4.65 (-1.01%) | 1,409 |
| 31 Jul 2019 | INR | 453.1 | 467.7 | 453.1 | 458.9 | 458.9 | +7.7 (+1.71%) | 3,520 |
| 30 Jul 2019 | INR | 466.95 | 467.65 | 438.35 | 451.2 | 451.2 | -14.4 (-3.09%) | 9,209 |
| 29 Jul 2019 | INR | 485 | 487 | 462.2 | 465.6 | 465.6 | -19.05 (-3.93%) | 2,864 |
| 26 Jul 2019 | INR | 465 | 489.5 | 465 | 484.65 | 484.65 | +19.15 (+4.11%) | 1,899 |
| 25 Jul 2019 | INR | 465 | 470.95 | 462.8 | 465.5 | 465.5 | -0.1 (-0.02%) | 1,590 |
