| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 725.6 | 743.5 | 725.6 | 739.8 | 739.8 | +22.55 (+3.14%) | 7,520 |
| 6 Sep 2019 | INR | 709.25 | 723.2 | 709.25 | 717.25 | 717.25 | +10.15 (+1.44%) | 2,344 |
| 5 Sep 2019 | INR | 726 | 726.15 | 705.95 | 707.1 | 707.1 | -14.5 (-2.01%) | 2,383 |
| 4 Sep 2019 | INR | 722.4 | 725 | 720.3 | 721.6 | 721.6 | -0.65 (-0.09%) | 1,667 |
| 3 Sep 2019 | INR | 723.55 | 730.9 | 716 | 722.25 | 722.25 | -7.85 (-1.08%) | 60,808 |
| 30 Aug 2019 | INR | 710 | 741.4 | 709.95 | 730.1 | 730.1 | +14.7 (+2.05%) | 3,715 |
| 29 Aug 2019 | INR | 718.4 | 732.55 | 700 | 715.4 | 715.4 | -3 (-0.42%) | 2,974 |
| 28 Aug 2019 | INR | 732.9 | 732.9 | 713.6 | 718.4 | 718.4 | -18 (-2.44%) | 2,686 |
| 27 Aug 2019 | INR | 718 | 746 | 715.65 | 736.4 | 736.4 | +21.55 (+3.01%) | 11,693 |
| 26 Aug 2019 | INR | 694.2 | 717.2 | 694.1 | 714.85 | 714.85 | +28.65 (+4.18%) | 5,084 |
| 23 Aug 2019 | INR | 675.55 | 693.95 | 670.5 | 686.2 | 686.2 | -3.85 (-0.56%) | 2,385 |
| 22 Aug 2019 | INR | 705.6 | 706.5 | 663 | 690.05 | 690.05 | -0.15 (-0.02%) | 10,508 |
| 21 Aug 2019 | INR | 645.5 | 728.85 | 645.5 | 690.2 | 690.2 | +45.65 (+7.08%) | 26,750 |
| 20 Aug 2019 | INR | 647.5 | 650.05 | 640.6 | 644.55 | 644.55 | +4.5 (+0.70%) | 4,086 |
| 19 Aug 2019 | INR | 644.05 | 646.1 | 635 | 640.05 | 640.05 | -0.8 (-0.12%) | 968 |
| 16 Aug 2019 | INR | 653 | 654.6 | 638.25 | 640.85 | 640.85 | -20.4 (-3.09%) | 488 |
| 14 Aug 2019 | INR | 666 | 667 | 650 | 661.25 | 661.25 | -3.3 (-0.50%) | 416 |
| 13 Aug 2019 | INR | 665 | 669.3 | 661.15 | 664.55 | 664.55 | -4.6 (-0.69%) | 556 |
| 9 Aug 2019 | INR | 673.5 | 676.75 | 665 | 669.15 | 669.15 | -1.2 (-0.18%) | 2,070 |
| 8 Aug 2019 | INR | 677.95 | 677.95 | 659.1 | 670.35 | 670.35 | +0.55 (+0.08%) | 2,512 |
| 7 Aug 2019 | INR | 647.5 | 678.8 | 646.05 | 669.8 | 669.8 | +25.3 (+3.93%) | 4,590 |
| 6 Aug 2019 | INR | 641.5 | 647.5 | 636.6 | 644.5 | 644.5 | +4.3 (+0.67%) | 1,109 |
| 5 Aug 2019 | INR | 636.4 | 642 | 628.9 | 640.2 | 640.2 | -1.8 (-0.28%) | 2,852 |
| 2 Aug 2019 | INR | 647.6 | 647.6 | 630.65 | 642 | 642 | +3.4 (+0.53%) | 3,475 |
| 1 Aug 2019 | INR | 629.05 | 642 | 624 | 638.6 | 638.6 | +17.4 (+2.80%) | 3,371 |
| 31 Jul 2019 | INR | 602.5 | 625 | 602.5 | 621.2 | 621.2 | +20.35 (+3.39%) | 3,744 |
| 30 Jul 2019 | INR | 589.8 | 614 | 576.1 | 600.85 | 600.85 | +23.2 (+4.02%) | 7,854 |
| 29 Jul 2019 | INR | 575 | 586 | 570.2 | 577.65 | 577.65 | -6.35 (-1.09%) | 6,523 |
| 26 Jul 2019 | INR | 589.5 | 599.2 | 582 | 584 | 584 | -8.3 (-1.40%) | 2,609 |
| 25 Jul 2019 | INR | 602.8 | 619 | 586.2 | 592.3 | 592.3 | -3.4 (-0.57%) | 5,925 |
