| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 403.8 | 407.6 | 398.8 | 406.05 | 406.05 | +3.75 (+0.93%) | 13,733 |
| 5 Sep 2019 | INR | 408 | 414 | 399.2 | 402.3 | 402.3 | -7.05 (-1.72%) | 6,774 |
| 4 Sep 2019 | INR | 394.75 | 410 | 392.45 | 409.35 | 409.35 | +13.55 (+3.42%) | 6,995 |
| 3 Sep 2019 | INR | 395 | 398.15 | 389 | 395.8 | 395.8 | +0.9 (+0.23%) | 9,086 |
| 30 Aug 2019 | INR | 398 | 400 | 388.55 | 394.9 | 394.9 | +0.25 (+0.06%) | 47,150 |
| 29 Aug 2019 | INR | 397 | 397 | 389.8 | 394.65 | 394.65 | +0.85 (+0.22%) | 13,793 |
| 28 Aug 2019 | INR | 401 | 402 | 390 | 393.8 | 393.8 | -2.25 (-0.57%) | 14,652 |
| 27 Aug 2019 | INR | 397.15 | 399 | 389 | 396.05 | 396.05 | -0.6 (-0.15%) | 21,321 |
| 26 Aug 2019 | INR | 399.95 | 399.95 | 381 | 396.65 | 396.65 | +6.65 (+1.71%) | 36,310 |
| 23 Aug 2019 | INR | 420 | 424.3 | 379.55 | 390 | 390 | -23.45 (-5.67%) | 325,240 |
| 22 Aug 2019 | INR | 419.8 | 423.8 | 409.4 | 413.45 | 413.45 | -3.5 (-0.84%) | 10,316 |
| 21 Aug 2019 | INR | 420.4 | 425.6 | 415.15 | 416.95 | 416.95 | +4 (+0.97%) | 11,517 |
| 20 Aug 2019 | INR | 415.1 | 416.25 | 410.65 | 412.95 | 412.95 | -0.9 (-0.22%) | 10,855 |
| 19 Aug 2019 | INR | 420.55 | 420.65 | 412.4 | 413.85 | 413.85 | -4.8 (-1.15%) | 6,939 |
| 16 Aug 2019 | INR | 418.9 | 422.7 | 414.5 | 418.65 | 418.65 | -1.3 (-0.31%) | 10,430 |
| 14 Aug 2019 | INR | 429.6 | 432.85 | 405.6 | 419.95 | 419.95 | +8.5 (+2.07%) | 43,319 |
| 13 Aug 2019 | INR | 410.15 | 443.35 | 406.5 | 411.45 | 411.45 | +6.3 (+1.55%) | 50,568 |
| 9 Aug 2019 | INR | 401 | 415 | 397.6 | 405.15 | 405.15 | -12.7 (-3.04%) | 19,602 |
| 8 Aug 2019 | INR | 406.5 | 474.6 | 385.85 | 417.85 | 417.85 | +10.1 (+2.48%) | 52,585 |
| 7 Aug 2019 | INR | 400.95 | 410.6 | 388 | 407.75 | 407.75 | +14.85 (+3.78%) | 26,537 |
| 6 Aug 2019 | INR | 393.85 | 407 | 375 | 392.9 | 392.9 | -10 (-2.48%) | 43,930 |
| 5 Aug 2019 | INR | 405 | 408 | 377.4 | 402.9 | 402.9 | -5 (-1.23%) | 45,927 |
| 2 Aug 2019 | INR | 412.4 | 412.4 | 406.25 | 407.9 | 407.9 | -4.8 (-1.16%) | 10,988 |
| 1 Aug 2019 | INR | 414.2 | 419.85 | 408.15 | 412.7 | 412.7 | -0.35 (-0.08%) | 14,346 |
| 31 Jul 2019 | INR | 416.6 | 419 | 406 | 413.05 | 413.05 | -7 (-1.67%) | 33,431 |
| 30 Jul 2019 | INR | 425.5 | 426.6 | 412.35 | 420.05 | 420.05 | -3.95 (-0.93%) | 10,312 |
| 29 Jul 2019 | INR | 422 | 430 | 413.9 | 424 | 424 | -1.05 (-0.25%) | 10,508 |
| 26 Jul 2019 | INR | 419.7 | 428 | 416 | 425.05 | 425.05 | -0.6 (-0.14%) | 18,552 |
| 25 Jul 2019 | INR | 424.55 | 427.85 | 418.1 | 425.65 | 425.65 | +1.95 (+0.46%) | 19,807 |
| 24 Jul 2019 | INR | 417.9 | 426.3 | 409.2 | 423.7 | 423.7 | +11.6 (+2.81%) | 14,135 |
