| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 616 | 619.7 | 607.15 | 612.5 | 612.5 | -5.15 (-0.83%) | 205 |
| 6 Sep 2019 | INR | 621.6 | 621.6 | 615.35 | 617.65 | 617.65 | -5.5 (-0.88%) | 68 |
| 5 Sep 2019 | INR | 602.5 | 642.85 | 594.65 | 623.15 | 623.15 | +23.1 (+3.85%) | 2,171 |
| 4 Sep 2019 | INR | 589.25 | 605.75 | 588 | 600.05 | 600.05 | +10.95 (+1.86%) | 209 |
| 3 Sep 2019 | INR | 580 | 591.2 | 580 | 589.1 | 589.1 | -2.55 (-0.43%) | 59 |
| 30 Aug 2019 | INR | 587.9 | 606.85 | 575.95 | 591.65 | 591.65 | +6.2 (+1.06%) | 942 |
| 29 Aug 2019 | INR | 594.6 | 594.6 | 580 | 585.45 | 585.45 | -4.35 (-0.74%) | 35 |
| 28 Aug 2019 | INR | 594.65 | 594.75 | 587.5 | 589.8 | 589.8 | -4.45 (-0.75%) | 75 |
| 27 Aug 2019 | INR | 606.95 | 607 | 588 | 594.25 | 594.25 | -9.6 (-1.59%) | 116 |
| 26 Aug 2019 | INR | 599.35 | 617.95 | 598.85 | 603.85 | 603.85 | +6.8 (+1.14%) | 323 |
| 23 Aug 2019 | INR | 599 | 601 | 596.85 | 597.05 | 597.05 | +3.65 (+0.62%) | 5,544 |
| 22 Aug 2019 | INR | 608.45 | 616.9 | 592.5 | 593.4 | 593.4 | -14.65 (-2.41%) | 721 |
| 21 Aug 2019 | INR | 618.5 | 618.5 | 606.3 | 608.05 | 608.05 | -12.7 (-2.05%) | 166 |
| 20 Aug 2019 | INR | 611.1 | 625.1 | 610 | 620.75 | 620.75 | +11.2 (+1.84%) | 4,045 |
| 19 Aug 2019 | INR | 612.55 | 620.5 | 607.95 | 609.55 | 609.55 | -9.25 (-1.49%) | 271,387 |
| 16 Aug 2019 | INR | 640 | 640 | 604.55 | 618.8 | 618.8 | +2.55 (+0.41%) | 672 |
| 14 Aug 2019 | INR | 617.85 | 625 | 599.8 | 616.25 | 616.25 | -0.85 (-0.14%) | 2,003 |
| 13 Aug 2019 | INR | 604 | 622 | 604 | 617.1 | 617.1 | +11.05 (+1.82%) | 1,745 |
| 9 Aug 2019 | INR | 600.35 | 618.85 | 600.35 | 606.05 | 606.05 | +10.4 (+1.75%) | 441 |
| 8 Aug 2019 | INR | 594.4 | 600.95 | 586 | 595.65 | 595.65 | -8.95 (-1.48%) | 386 |
| 7 Aug 2019 | INR | 605 | 611.35 | 599.1 | 604.6 | 604.6 | +17 (+2.89%) | 148 |
| 6 Aug 2019 | INR | 594 | 597 | 585 | 587.6 | 587.6 | +1.9 (+0.32%) | 277 |
| 5 Aug 2019 | INR | 584.05 | 591.3 | 584 | 585.7 | 585.7 | -11.85 (-1.98%) | 480 |
| 2 Aug 2019 | INR | 583.55 | 607.95 | 580.25 | 597.55 | 597.55 | +13.5 (+2.31%) | 1,167 |
| 1 Aug 2019 | INR | 605 | 617.7 | 573 | 584.05 | 584.05 | -2.4 (-0.41%) | 1,374 |
| 31 Jul 2019 | INR | 610.95 | 611 | 573 | 586.45 | 586.45 | -10.05 (-1.68%) | 540 |
| 30 Jul 2019 | INR | 611.2 | 616.5 | 590.2 | 596.5 | 596.5 | -26.5 (-4.25%) | 194 |
| 29 Jul 2019 | INR | 620 | 630 | 610.2 | 623 | 623 | +2.8 (+0.45%) | 882 |
| 26 Jul 2019 | INR | 590.7 | 645 | 573.1 | 620.2 | 620.2 | +29.9 (+5.07%) | 1,862 |
| 25 Jul 2019 | INR | 571.75 | 603 | 570.55 | 590.3 | 590.3 | +23.9 (+4.22%) | 424 |
