| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 435.2 | 446 | 433.4 | 439.8 | 439.8 | +4.1 (+0.94%) | 52,699 |
| 6 Sep 2019 | INR | 434 | 439.35 | 431 | 435.7 | 435.7 | +1 (+0.23%) | 51,957 |
| 5 Sep 2019 | INR | 427.2 | 438 | 427 | 434.7 | 434.7 | +6.1 (+1.42%) | 60,825 |
| 4 Sep 2019 | INR | 427.25 | 431.75 | 421 | 428.6 | 428.6 | -0.75 (-0.17%) | 56,005 |
| 3 Sep 2019 | INR | 445 | 445 | 427.1 | 429.35 | 429.35 | -9.75 (-2.22%) | 79,990 |
| 30 Aug 2019 | INR | 441.3 | 441.8 | 422.35 | 439.1 | 439.1 | -0.75 (-0.17%) | 117,399 |
| 29 Aug 2019 | INR | 443 | 448.6 | 431.4 | 439.85 | 439.85 | -1.95 (-0.44%) | 57,914 |
| 28 Aug 2019 | INR | 450.55 | 456.3 | 434.6 | 441.8 | 441.8 | -9.6 (-2.13%) | 67,691 |
| 27 Aug 2019 | INR | 449 | 454.9 | 434.45 | 451.4 | 451.4 | +8.35 (+1.88%) | 102,097 |
| 26 Aug 2019 | INR | 447 | 447 | 421 | 443.05 | 443.05 | +8.95 (+2.06%) | 91,324 |
| 23 Aug 2019 | INR | 405.3 | 435.35 | 405.3 | 434.1 | 434.1 | +18.75 (+4.51%) | 65,220 |
| 22 Aug 2019 | INR | 415 | 426.15 | 407.1 | 415.35 | 415.35 | -7.1 (-1.68%) | 142,178 |
| 21 Aug 2019 | INR | 432.6 | 436.05 | 420.9 | 422.45 | 422.45 | -11.9 (-2.74%) | 57,422 |
| 20 Aug 2019 | INR | 441.4 | 443.4 | 432.25 | 434.35 | 434.35 | -8.55 (-1.93%) | 49,424 |
| 19 Aug 2019 | INR | 449.7 | 449.7 | 437.1 | 442.9 | 442.9 | -1.8 (-0.40%) | 49,468 |
| 16 Aug 2019 | INR | 438.15 | 446.05 | 428.75 | 444.7 | 444.7 | +5.2 (+1.18%) | 71,335 |
| 14 Aug 2019 | INR | 425 | 442.5 | 423.8 | 439.5 | 439.5 | +16.9 (+4.00%) | 71,049 |
| 13 Aug 2019 | INR | 450 | 454.45 | 420.2 | 422.6 | 422.6 | -25.85 (-5.76%) | 167,835 |
| 9 Aug 2019 | INR | 449 | 464.2 | 445.35 | 448.45 | 448.45 | -3.9 (-0.86%) | 114,780 |
| 8 Aug 2019 | INR | 445.25 | 453.65 | 439.2 | 452.35 | 452.35 | +8.5 (+1.92%) | 52,861 |
| 7 Aug 2019 | INR | 445 | 449 | 439.55 | 443.85 | 443.85 | +2.55 (+0.58%) | 52,086 |
| 6 Aug 2019 | INR | 449.85 | 452.45 | 438 | 441.3 | 441.3 | -9.35 (-2.07%) | 250,164 |
| 5 Aug 2019 | INR | 460 | 460 | 441.15 | 450.65 | 450.65 | -5.85 (-1.28%) | 117,998 |
| 2 Aug 2019 | INR | 458 | 463.25 | 442 | 456.5 | 456.5 | -0.75 (-0.16%) | 117,269 |
| 1 Aug 2019 | INR | 471.4 | 478.9 | 451.85 | 457.25 | 457.25 | -14.1 (-2.99%) | 75,818 |
| 31 Jul 2019 | INR | 466.15 | 474.2 | 455.7 | 471.35 | 471.35 | +5.2 (+1.12%) | 66,754 |
| 30 Jul 2019 | INR | 469 | 477.45 | 463.55 | 466.15 | 466.15 | -3.15 (-0.67%) | 77,665 |
| 29 Jul 2019 | INR | 499 | 499 | 465.25 | 469.3 | 469.3 | -21.9 (-4.46%) | 116,792 |
| 26 Jul 2019 | INR | 476.85 | 495.15 | 471.95 | 491.2 | 491.2 | +14.35 (+3.01%) | 64,368 |
| 25 Jul 2019 | INR | 473 | 487.6 | 471.15 | 476.85 | 476.85 | +5.95 (+1.26%) | 129,944 |
