| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 531.4 | 538.5 | 527.15 | 536.65 | 536.65 | +5.25 (+0.99%) | 169 |
| 6 Sep 2019 | INR | 534.65 | 536 | 531 | 531.4 | 531.4 | -5.25 (-0.98%) | 13,745 |
| 5 Sep 2019 | INR | 533.25 | 544.25 | 531 | 536.65 | 536.65 | +4.85 (+0.91%) | 275 |
| 4 Sep 2019 | INR | 523.6 | 532.4 | 522.2 | 531.8 | 531.8 | +14.4 (+2.78%) | 69 |
| 3 Sep 2019 | INR | 537 | 537 | 502.45 | 517.4 | 517.4 | -17.55 (-3.28%) | 260 |
| 30 Aug 2019 | INR | 538.5 | 543.7 | 529.55 | 534.95 | 534.95 | -1.75 (-0.33%) | 448 |
| 29 Aug 2019 | INR | 547.15 | 549.65 | 534.9 | 536.7 | 536.7 | -14.25 (-2.59%) | 1,071 |
| 28 Aug 2019 | INR | 548.5 | 552.2 | 543.95 | 550.95 | 550.95 | +9.2 (+1.70%) | 305 |
| 27 Aug 2019 | INR | 538.5 | 555 | 538 | 541.75 | 541.75 | +9.2 (+1.73%) | 227 |
| 26 Aug 2019 | INR | 528.65 | 551.05 | 528.65 | 532.55 | 532.55 | +12.65 (+2.43%) | 392 |
| 23 Aug 2019 | INR | 530 | 530 | 515.55 | 519.9 | 519.9 | -8.45 (-1.60%) | 212 |
| 22 Aug 2019 | INR | 529 | 532.8 | 517.65 | 528.35 | 528.35 | -2.9 (-0.55%) | 404 |
| 21 Aug 2019 | INR | 543.45 | 549.45 | 529 | 531.25 | 531.25 | -18.85 (-3.43%) | 1,903 |
| 20 Aug 2019 | INR | 549.15 | 558.5 | 540.7 | 550.1 | 550.1 | +0.8 (+0.15%) | 471 |
| 19 Aug 2019 | INR | 541.5 | 555.5 | 541.5 | 549.3 | 549.3 | +8.6 (+1.59%) | 1,094 |
| 16 Aug 2019 | INR | 549.95 | 549.95 | 532.6 | 540.7 | 540.7 | +8.4 (+1.58%) | 509 |
| 14 Aug 2019 | INR | 537.15 | 549 | 526 | 532.3 | 532.3 | -4.85 (-0.90%) | 351 |
| 13 Aug 2019 | INR | 545.45 | 545.45 | 525 | 537.15 | 537.15 | -16.25 (-2.94%) | 793 |
| 9 Aug 2019 | INR | 581 | 583.85 | 530 | 553.4 | 553.4 | -26.5 (-4.57%) | 57,418 |
| 8 Aug 2019 | INR | 485.7 | 580.65 | 479.1 | 579.9 | 579.9 | +96 (+19.84%) | 12,245 |
| 7 Aug 2019 | INR | 481 | 490 | 480 | 483.9 | 483.9 | +1.45 (+0.30%) | 184 |
| 6 Aug 2019 | INR | 487 | 494.5 | 478.85 | 482.45 | 482.45 | +7.45 (+1.57%) | 263 |
| 5 Aug 2019 | INR | 473.15 | 491.4 | 459.3 | 475 | 475 | +1.75 (+0.37%) | 341 |
| 2 Aug 2019 | INR | 470 | 476 | 469.4 | 473.25 | 473.25 | -2.6 (-0.55%) | 633 |
| 1 Aug 2019 | INR | 477 | 491.35 | 474 | 475.85 | 475.85 | -13.45 (-2.75%) | 530 |
| 31 Jul 2019 | INR | 504 | 504 | 483.4 | 489.3 | 489.3 | -14.85 (-2.95%) | 503 |
| 30 Jul 2019 | INR | 517 | 525.9 | 480 | 504.15 | 504.15 | -18.45 (-3.53%) | 3,430 |
| 29 Jul 2019 | INR | 527.9 | 529 | 522.05 | 522.6 | 522.6 | -5.2 (-0.99%) | 174 |
| 26 Jul 2019 | INR | 523.45 | 530 | 523.25 | 527.8 | 527.8 | +2.55 (+0.49%) | 82 |
| 25 Jul 2019 | INR | 525.1 | 529.65 | 520.35 | 525.25 | 525.25 | +0.1 (+0.02%) | 352 |
