| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 495.6 | 498 | 493.1 | 496.55 | 496.55 | +2.9 (+0.59%) | 841 |
| 6 Sep 2019 | INR | 492 | 498.2 | 492 | 493.65 | 493.65 | -0.8 (-0.16%) | 516 |
| 5 Sep 2019 | INR | 493.35 | 495.6 | 491.4 | 494.45 | 494.45 | +2.55 (+0.52%) | 379 |
| 4 Sep 2019 | INR | 494 | 496.3 | 490.15 | 491.9 | 491.9 | -1.85 (-0.37%) | 404 |
| 3 Sep 2019 | INR | 493 | 499.1 | 487.05 | 493.75 | 493.75 | -4.45 (-0.89%) | 1,176 |
| 30 Aug 2019 | INR | 496.7 | 502.15 | 496.5 | 498.2 | 498.2 | +0.8 (+0.16%) | 602 |
| 29 Aug 2019 | INR | 496.9 | 499.1 | 495.05 | 497.4 | 497.4 | +0.45 (+0.09%) | 1,496 |
| 28 Aug 2019 | INR | 504.45 | 504.45 | 495 | 496.95 | 496.95 | -2.3 (-0.46%) | 713 |
| 27 Aug 2019 | INR | 499.45 | 508.35 | 498.2 | 499.25 | 499.25 | -1.35 (-0.27%) | 1,149 |
| 26 Aug 2019 | INR | 505.7 | 510 | 497.5 | 500.6 | 500.6 | +0.25 (+0.05%) | 987 |
| 23 Aug 2019 | INR | 500.35 | 504.65 | 496.65 | 500.35 | 500.35 | 0.0 (0.0%) | 1,226 |
| 22 Aug 2019 | INR | 503 | 504.9 | 498 | 500.35 | 500.35 | +0.95 (+0.19%) | 790 |
| 21 Aug 2019 | INR | 520 | 525.8 | 492 | 499.4 | 499.4 | -10.95 (-2.15%) | 6,233 |
| 20 Aug 2019 | INR | 515 | 515 | 508 | 510.35 | 510.35 | -5.35 (-1.04%) | 696 |
| 19 Aug 2019 | INR | 521.5 | 522 | 514.45 | 515.7 | 515.7 | +2 (+0.39%) | 709 |
| 16 Aug 2019 | INR | 520.95 | 525.8 | 512 | 513.7 | 513.7 | -9.55 (-1.83%) | 672 |
| 14 Aug 2019 | INR | 527.85 | 532 | 514.25 | 523.25 | 523.25 | -6.4 (-1.21%) | 1,363 |
| 13 Aug 2019 | INR | 545.5 | 545.5 | 526.75 | 529.65 | 529.65 | -15.7 (-2.88%) | 585 |
| 9 Aug 2019 | INR | 531.05 | 549 | 531.05 | 545.35 | 545.35 | +15.4 (+2.91%) | 5,901 |
| 8 Aug 2019 | INR | 511.45 | 540 | 511.45 | 529.95 | 529.95 | +11.1 (+2.14%) | 4,542 |
| 7 Aug 2019 | INR | 521.6 | 535 | 515.9 | 518.85 | 518.85 | +0.45 (+0.09%) | 8,329 |
| 6 Aug 2019 | INR | 520.7 | 531 | 515 | 518.4 | 518.4 | -6.6 (-1.26%) | 2,151 |
| 5 Aug 2019 | INR | 510 | 560.45 | 500 | 525 | 525 | +13.2 (+2.58%) | 5,340 |
| 2 Aug 2019 | INR | 518.9 | 520.5 | 510.85 | 511.8 | 511.8 | -6.8 (-1.31%) | 652 |
| 1 Aug 2019 | INR | 522.4 | 526.7 | 517.25 | 518.6 | 518.6 | -3.3 (-0.63%) | 530 |
| 31 Jul 2019 | INR | 505.25 | 533.5 | 502.8 | 521.9 | 521.9 | +15.5 (+3.06%) | 2,316 |
| 30 Jul 2019 | INR | 534.95 | 548.6 | 497.25 | 506.4 | 506.4 | -23.7 (-4.47%) | 2,617 |
| 29 Jul 2019 | INR | 530 | 559 | 523.65 | 530.1 | 530.1 | -4.75 (-0.89%) | 10,105 |
| 26 Jul 2019 | INR | 529.6 | 541.5 | 529.6 | 534.85 | 534.85 | -1.95 (-0.36%) | 694 |
| 25 Jul 2019 | INR | 524.65 | 540 | 523.05 | 536.8 | 536.8 | +11.45 (+2.18%) | 1,888 |
