| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 429.8 | 434.45 | 421 | 424.25 | 424.25 | -1.5 (-0.35%) | 1,040,735 |
| 6 Sep 2019 | INR | 420.7 | 438.8 | 406.2 | 425.75 | 425.75 | -22.15 (-4.95%) | 2,210,286 |
| 5 Sep 2019 | INR | 458 | 468.2 | 443.3 | 447.9 | 447.9 | -10.3 (-2.25%) | 987,512 |
| 4 Sep 2019 | INR | 446.2 | 465.7 | 443.4 | 458.2 | 458.2 | +3.45 (+0.76%) | 1,023,018 |
| 3 Sep 2019 | INR | 446 | 464.55 | 434.75 | 454.75 | 454.75 | -0.6 (-0.13%) | 1,117,014 |
| 30 Aug 2019 | INR | 449.4 | 461.2 | 434.6 | 455.35 | 455.35 | +6 (+1.34%) | 1,609,571 |
| 29 Aug 2019 | INR | 433.9 | 455.45 | 421.1 | 449.35 | 449.35 | -7.7 (-1.68%) | 1,900,824 |
| 28 Aug 2019 | INR | 465 | 473.7 | 446.65 | 457.05 | 457.05 | -14.5 (-3.07%) | 1,274,932 |
| 27 Aug 2019 | INR | 495.35 | 499.7 | 468.3 | 471.55 | 471.55 | -16.7 (-3.42%) | 1,293,237 |
| 26 Aug 2019 | INR | 500 | 506.95 | 466 | 488.25 | 488.25 | +20.35 (+4.35%) | 1,642,395 |
| 23 Aug 2019 | INR | 452.2 | 479.4 | 436.25 | 467.9 | 467.9 | +18 (+4.00%) | 1,753,881 |
| 22 Aug 2019 | INR | 472 | 472 | 439.05 | 449.9 | 449.9 | -32.95 (-6.82%) | 1,679,927 |
| 21 Aug 2019 | INR | 521.45 | 521.45 | 471.5 | 482.85 | 482.85 | -38.6 (-7.40%) | 1,288,353 |
| 20 Aug 2019 | INR | 539 | 540.8 | 505.05 | 521.45 | 521.45 | -15.1 (-2.81%) | 1,515,921 |
| 19 Aug 2019 | INR | 560 | 572 | 530 | 536.55 | 536.55 | -14.55 (-2.64%) | 1,356,387 |
| 16 Aug 2019 | INR | 521.8 | 562.2 | 498 | 551.1 | 551.1 | -0.2 (-0.04%) | 2,353,932 |
| 14 Aug 2019 | INR | 586.5 | 625 | 543 | 551.3 | 551.3 | -22.35 (-3.90%) | 2,254,605 |
| 13 Aug 2019 | INR | 518.05 | 586 | 505 | 573.65 | 573.65 | +68.1 (+13.47%) | 2,068,544 |
| 9 Aug 2019 | INR | 446 | 520.65 | 446 | 505.55 | 505.55 | +61.2 (+13.77%) | 2,383,108 |
| 8 Aug 2019 | INR | 450.1 | 458.6 | 425.4 | 444.35 | 444.35 | -1.3 (-0.29%) | 1,781,656 |
| 7 Aug 2019 | INR | 505.5 | 505.5 | 440.5 | 445.65 | 445.65 | -68.45 (-13.31%) | 2,103,291 |
| 6 Aug 2019 | INR | 475 | 519.95 | 471 | 514.1 | 514.1 | +37.5 (+7.87%) | 1,397,540 |
| 5 Aug 2019 | INR | 469.9 | 487.6 | 458 | 476.6 | 476.6 | -13.95 (-2.84%) | 1,235,083 |
| 2 Aug 2019 | INR | 517 | 526.45 | 475.1 | 490.55 | 490.55 | -31.1 (-5.96%) | 1,190,304 |
| 1 Aug 2019 | INR | 535.8 | 543.5 | 514.05 | 521.65 | 521.65 | -14.55 (-2.71%) | 850,071 |
| 31 Jul 2019 | INR | 529 | 544.1 | 506.15 | 536.2 | 536.2 | +12.15 (+2.32%) | 1,332,693 |
| 30 Jul 2019 | INR | 551.95 | 579.55 | 516.3 | 524.05 | 524.05 | -34.95 (-6.25%) | 2,006,364 |
| 29 Jul 2019 | INR | 590 | 599 | 547.4 | 559 | 559 | -65.15 (-10.44%) | 1,480,463 |
| 26 Jul 2019 | INR | 615.25 | 639.8 | 613.35 | 624.15 | 624.15 | +12.1 (+1.98%) | 519,234 |
| 25 Jul 2019 | INR | 618.3 | 627.75 | 604.6 | 612.05 | 612.05 | +0.2 (+0.03%) | 516,824 |
