| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 328.85 | 360.45 | 328.85 | 343.75 | 34.375 | +13.9 (+4.21%) | 1,218 |
| 6 Sep 2019 | INR | 333.9 | 333.9 | 325.5 | 329.85 | 32.985 | +1.3 (+0.40%) | 222 |
| 5 Sep 2019 | INR | 330.25 | 333.2 | 326.25 | 328.55 | 32.855 | -2.25 (-0.68%) | 208 |
| 4 Sep 2019 | INR | 330 | 336.4 | 324.95 | 330.8 | 33.08 | -0.25 (-0.08%) | 923 |
| 3 Sep 2019 | INR | 328.25 | 333.8 | 327.5 | 331.05 | 33.105 | -0.15 (-0.05%) | 368 |
| 30 Aug 2019 | INR | 323.05 | 337 | 323.05 | 331.2 | 33.12 | -2.8 (-0.84%) | 145 |
| 29 Aug 2019 | INR | 338 | 341.9 | 320 | 334 | 33.4 | -10.3 (-2.99%) | 2,274 |
| 28 Aug 2019 | INR | 359 | 373 | 325.1 | 344.3 | 34.43 | -13.35 (-3.73%) | 1,866 |
| 27 Aug 2019 | INR | 331.55 | 364.85 | 317.25 | 357.65 | 35.765 | +25.95 (+7.82%) | 2,221 |
| 26 Aug 2019 | INR | 335.45 | 335.45 | 326.15 | 331.7 | 33.17 | +5.65 (+1.73%) | 196 |
| 23 Aug 2019 | INR | 322.4 | 334.6 | 302.2 | 326.05 | 32.605 | -6.65 (-2.00%) | 422 |
| 22 Aug 2019 | INR | 330 | 346 | 317.8 | 332.7 | 33.27 | -1.9 (-0.57%) | 2,997 |
| 21 Aug 2019 | INR | 352 | 352.7 | 330 | 334.6 | 33.46 | -21.3 (-5.98%) | 997 |
| 20 Aug 2019 | INR | 351 | 364.3 | 314.4 | 355.9 | 35.59 | +2.55 (+0.72%) | 15,993 |
| 19 Aug 2019 | INR | 355 | 371.6 | 350 | 353.35 | 35.335 | -3.15 (-0.88%) | 3,934 |
| 16 Aug 2019 | INR | 396 | 402 | 349 | 356.5 | 35.65 | -49.5 (-12.19%) | 109,421 |
| 14 Aug 2019 | INR | 478 | 478 | 406 | 406 | 40.6 | -101.45 (-19.99%) | 41,906 |
| 13 Aug 2019 | INR | 506.25 | 511.3 | 499.35 | 507.45 | 50.745 | +7.5 (+1.50%) | 772 |
| 9 Aug 2019 | INR | 491.3 | 500.25 | 491.3 | 499.95 | 49.995 | +5.4 (+1.09%) | 1,061 |
| 8 Aug 2019 | INR | 498.35 | 500.85 | 489 | 494.55 | 49.455 | -3.8 (-0.76%) | 1,998 |
| 7 Aug 2019 | INR | 503.95 | 504.3 | 495.95 | 498.35 | 49.835 | +2.15 (+0.43%) | 160 |
| 6 Aug 2019 | INR | 503.6 | 503.6 | 491.1 | 496.2 | 49.62 | -3 (-0.60%) | 1,016 |
| 5 Aug 2019 | INR | 495 | 500.45 | 490 | 499.2 | 49.92 | +0.7 (+0.14%) | 340 |
| 2 Aug 2019 | INR | 506 | 506 | 490.85 | 498.5 | 49.85 | -10.35 (-2.03%) | 857 |
| 1 Aug 2019 | INR | 528.85 | 529 | 507.65 | 508.85 | 50.885 | -21.8 (-4.11%) | 1,131 |
| 31 Jul 2019 | INR | 524.95 | 532.8 | 524.95 | 530.65 | 53.065 | -0.05 (-0.01%) | 222 |
| 30 Jul 2019 | INR | 530.9 | 533.15 | 528.2 | 530.7 | 53.07 | -3.6 (-0.67%) | 376 |
| 29 Jul 2019 | INR | 528.35 | 534.6 | 528.35 | 534.3 | 53.43 | +1.9 (+0.36%) | 61 |
| 26 Jul 2019 | INR | 532.15 | 534.2 | 526.9 | 532.4 | 53.24 | +3.4 (+0.64%) | 321 |
| 25 Jul 2019 | INR | 534.1 | 534.1 | 520.75 | 529 | 52.9 | 0.0 (0.0%) | 546 |
