| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 472.6 | 501 | 466.4 | 490.05 | 490.05 | +17.45 (+3.69%) | 52,245 |
| 6 Sep 2019 | INR | 454.9 | 478 | 451.25 | 472.6 | 472.6 | +19.55 (+4.32%) | 46,545 |
| 5 Sep 2019 | INR | 446.95 | 454.8 | 442.05 | 453.05 | 453.05 | +8.5 (+1.91%) | 13,382 |
| 4 Sep 2019 | INR | 439 | 447.2 | 426 | 444.55 | 444.55 | +8.55 (+1.96%) | 27,214 |
| 3 Sep 2019 | INR | 440.05 | 447.15 | 431 | 436 | 436 | -2.8 (-0.64%) | 20,926 |
| 30 Aug 2019 | INR | 430 | 448 | 426.65 | 438.8 | 438.8 | +11.4 (+2.67%) | 39,569 |
| 29 Aug 2019 | INR | 417 | 430 | 413.25 | 427.4 | 427.4 | +11.7 (+2.81%) | 32,805 |
| 28 Aug 2019 | INR | 408 | 419.9 | 396 | 415.7 | 415.7 | +13.65 (+3.40%) | 575,567 |
| 27 Aug 2019 | INR | 415 | 415 | 399.5 | 402.05 | 402.05 | -2.7 (-0.67%) | 11,689 |
| 26 Aug 2019 | INR | 414.5 | 414.5 | 392.3 | 404.75 | 404.75 | +3.15 (+0.78%) | 17,603 |
| 23 Aug 2019 | INR | 408.65 | 413.05 | 396.8 | 401.6 | 401.6 | -7.05 (-1.73%) | 20,857 |
| 22 Aug 2019 | INR | 440.9 | 440.9 | 405.25 | 408.65 | 408.65 | -22.95 (-5.32%) | 17,134 |
| 21 Aug 2019 | INR | 448.35 | 448.35 | 430.55 | 431.6 | 431.6 | -16.55 (-3.69%) | 14,489 |
| 20 Aug 2019 | INR | 452 | 453.55 | 442 | 448.15 | 448.15 | -4.05 (-0.90%) | 8,399 |
| 19 Aug 2019 | INR | 461.5 | 461.5 | 446 | 452.2 | 452.2 | +4.95 (+1.11%) | 320,014 |
| 16 Aug 2019 | INR | 440 | 455 | 433.2 | 447.25 | 447.25 | +0.05 (+0.01%) | 10,186 |
| 14 Aug 2019 | INR | 439.5 | 451.85 | 429 | 447.2 | 447.2 | +7.2 (+1.64%) | 13,045 |
| 13 Aug 2019 | INR | 437.4 | 447.7 | 425.55 | 440 | 440 | +6.1 (+1.41%) | 17,914 |
| 9 Aug 2019 | INR | 440 | 440 | 431.1 | 433.9 | 433.9 | -1.8 (-0.41%) | 10,890 |
| 8 Aug 2019 | INR | 427.75 | 438.5 | 427.75 | 435.7 | 435.7 | +8.35 (+1.95%) | 6,817 |
| 7 Aug 2019 | INR | 430.3 | 442.05 | 425.25 | 427.35 | 427.35 | +0.1 (+0.02%) | 10,772 |
| 6 Aug 2019 | INR | 415.15 | 432.7 | 415.15 | 427.25 | 427.25 | +10.6 (+2.54%) | 9,533 |
| 5 Aug 2019 | INR | 436 | 436 | 409.05 | 416.65 | 416.65 | -16.4 (-3.79%) | 11,571 |
| 2 Aug 2019 | INR | 436.05 | 439 | 431.5 | 433.05 | 433.05 | -6.1 (-1.39%) | 11,069 |
| 1 Aug 2019 | INR | 439.05 | 444.95 | 434.75 | 439.15 | 439.15 | +0.1 (+0.02%) | 12,159 |
| 31 Jul 2019 | INR | 449.5 | 452.2 | 435.15 | 439.05 | 439.05 | -5.3 (-1.19%) | 33,003 |
| 30 Jul 2019 | INR | 431 | 468.05 | 429.1 | 444.35 | 444.35 | +5 (+1.14%) | 58,286 |
| 29 Jul 2019 | INR | 458.8 | 458.8 | 435.2 | 439.35 | 439.35 | -6.5 (-1.46%) | 13,853 |
| 26 Jul 2019 | INR | 438.25 | 462 | 432.9 | 445.85 | 445.85 | -1 (-0.22%) | 68,614 |
| 25 Jul 2019 | INR | 436.25 | 456 | 425.25 | 446.85 | 446.85 | +7.25 (+1.65%) | 19,534 |
