| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 613.9 | 618.6 | 607.75 | 617.05 | 617.05 | +8 (+1.31%) | 30,533 |
| 6 Sep 2019 | INR | 610.9 | 612 | 602.2 | 609.05 | 609.05 | +2.65 (+0.44%) | 27,564 |
| 5 Sep 2019 | INR | 608.5 | 613.55 | 600 | 606.4 | 606.4 | -6.25 (-1.02%) | 83,675 |
| 4 Sep 2019 | INR | 624.7 | 624.7 | 607 | 612.65 | 612.65 | -8.9 (-1.43%) | 45,060 |
| 3 Sep 2019 | INR | 630 | 635.95 | 618 | 621.55 | 621.55 | -6.85 (-1.09%) | 81,364 |
| 30 Aug 2019 | INR | 617 | 632.4 | 614.9 | 628.4 | 628.4 | +13.75 (+2.24%) | 122,870 |
| 29 Aug 2019 | INR | 599.2 | 618.75 | 599.2 | 614.65 | 614.65 | +15.45 (+2.58%) | 137,165 |
| 28 Aug 2019 | INR | 605 | 608.75 | 593.5 | 599.2 | 599.2 | -0.25 (-0.04%) | 50,253 |
| 27 Aug 2019 | INR | 593 | 605 | 590.4 | 599.45 | 599.45 | +8.75 (+1.48%) | 60,437 |
| 26 Aug 2019 | INR | 585 | 594.25 | 572.1 | 590.7 | 590.7 | +8.45 (+1.45%) | 48,666 |
| 23 Aug 2019 | INR | 562 | 585.2 | 561.8 | 582.25 | 582.25 | +17.45 (+3.09%) | 81,552 |
| 22 Aug 2019 | INR | 581 | 587.25 | 561.5 | 564.8 | 564.8 | -13.95 (-2.41%) | 89,394 |
| 21 Aug 2019 | INR | 597 | 597.9 | 561 | 578.75 | 578.75 | +0.65 (+0.11%) | 301,672 |
| 20 Aug 2019 | INR | 586.2 | 588.95 | 576.8 | 578.1 | 578.1 | -8 (-1.36%) | 3,346,570 |
| 19 Aug 2019 | INR | 599.7 | 603.95 | 584 | 586.1 | 586.1 | -3.45 (-0.59%) | 53,840 |
| 16 Aug 2019 | INR | 595 | 595 | 580.15 | 589.55 | 589.55 | -0.5 (-0.08%) | 26,013 |
| 14 Aug 2019 | INR | 580.9 | 603.7 | 580.9 | 590.05 | 590.05 | +6.4 (+1.10%) | 33,138 |
| 13 Aug 2019 | INR | 610 | 610 | 578.6 | 583.65 | 583.65 | -22.3 (-3.68%) | 62,525 |
| 9 Aug 2019 | INR | 604 | 609.45 | 598.4 | 605.95 | 605.95 | +8.45 (+1.41%) | 27,531 |
| 8 Aug 2019 | INR | 610 | 610 | 588.3 | 597.5 | 597.5 | -2.4 (-0.40%) | 68,108 |
| 7 Aug 2019 | INR | 594.1 | 608.2 | 592.8 | 599.9 | 599.9 | +7.55 (+1.27%) | 894,648 |
| 6 Aug 2019 | INR | 588.6 | 600 | 584 | 592.35 | 592.35 | +6.7 (+1.14%) | 70,759 |
| 5 Aug 2019 | INR | 577 | 590 | 573.2 | 585.65 | 585.65 | +2.15 (+0.37%) | 39,760 |
| 2 Aug 2019 | INR | 573 | 593 | 573 | 583.5 | 583.5 | +7.85 (+1.36%) | 61,447 |
| 1 Aug 2019 | INR | 592.85 | 592.85 | 568.15 | 575.65 | 575.65 | -18.45 (-3.11%) | 39,037 |
| 31 Jul 2019 | INR | 572 | 597.1 | 563.5 | 594.1 | 594.1 | +24.85 (+4.37%) | 44,775 |
| 30 Jul 2019 | INR | 586 | 593.05 | 567.5 | 569.25 | 569.25 | -17.55 (-2.99%) | 24,490 |
| 29 Jul 2019 | INR | 593.45 | 593.45 | 576 | 586.8 | 586.8 | -6.05 (-1.02%) | 17,832 |
| 26 Jul 2019 | INR | 583.2 | 595 | 581.2 | 592.85 | 592.85 | +9.85 (+1.69%) | 40,521 |
| 25 Jul 2019 | INR | 580.1 | 592.15 | 573.65 | 583 | 583 | +2.9 (+0.50%) | 39,976 |
