| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 438 | 441 | 438 | 439.1 | 439.1 | -0.8 (-0.18%) | 480 |
| 6 Sep 2019 | INR | 438 | 441.7 | 435 | 439.9 | 439.9 | +0.95 (+0.22%) | 9,472 |
| 5 Sep 2019 | INR | 445.7 | 445.7 | 428.4 | 438.95 | 438.95 | +17.7 (+4.20%) | 1,749 |
| 4 Sep 2019 | INR | 429 | 430.25 | 415 | 421.25 | 421.25 | -17.05 (-3.89%) | 1,309 |
| 3 Sep 2019 | INR | 440 | 445.55 | 435 | 438.3 | 438.3 | -1.35 (-0.31%) | 1,036 |
| 30 Aug 2019 | INR | 435.95 | 445.5 | 435.95 | 439.65 | 439.65 | -0.15 (-0.03%) | 1,472 |
| 29 Aug 2019 | INR | 424.25 | 442.9 | 424.2 | 439.8 | 439.8 | +5.55 (+1.28%) | 1,974 |
| 28 Aug 2019 | INR | 432.45 | 436.2 | 429 | 434.25 | 434.25 | +0.15 (+0.03%) | 1,574 |
| 27 Aug 2019 | INR | 436.5 | 437.9 | 433.3 | 434.1 | 434.1 | -0.15 (-0.03%) | 759 |
| 26 Aug 2019 | INR | 435.9 | 440 | 420.5 | 434.25 | 434.25 | +5.1 (+1.19%) | 2,999 |
| 23 Aug 2019 | INR | 425.5 | 432 | 424 | 429.15 | 429.15 | -0.5 (-0.12%) | 1,003 |
| 22 Aug 2019 | INR | 426.15 | 431.95 | 418.2 | 429.65 | 429.65 | +0.15 (+0.03%) | 3,200 |
| 21 Aug 2019 | INR | 424 | 432.5 | 424 | 429.5 | 429.5 | -3 (-0.69%) | 1,608 |
| 20 Aug 2019 | INR | 425.3 | 437.6 | 425 | 432.5 | 432.5 | +3.3 (+0.77%) | 1,968 |
| 19 Aug 2019 | INR | 418.5 | 431.85 | 411.25 | 429.2 | 429.2 | +9.15 (+2.18%) | 6,925 |
| 16 Aug 2019 | INR | 415 | 424.05 | 415 | 420.05 | 420.05 | +0.2 (+0.05%) | 3,709 |
| 14 Aug 2019 | INR | 431 | 431 | 415.1 | 419.85 | 419.85 | -0.8 (-0.19%) | 3,685 |
| 13 Aug 2019 | INR | 424.65 | 448.25 | 405.7 | 420.65 | 420.65 | +3.55 (+0.85%) | 35,830 |
| 9 Aug 2019 | INR | 380 | 425.55 | 378 | 417.1 | 417.1 | +34.8 (+9.10%) | 12,982 |
| 8 Aug 2019 | INR | 399.95 | 399.95 | 354.15 | 382.3 | 382.3 | +10 (+2.69%) | 28,936 |
| 7 Aug 2019 | INR | 313.45 | 372.3 | 312.1 | 372.3 | 372.3 | +62.05 (+20%) | 26,443 |
| 6 Aug 2019 | INR | 284.9 | 327 | 281.15 | 310.25 | 310.25 | +25.85 (+9.09%) | 9,212 |
| 5 Aug 2019 | INR | 300.05 | 301.15 | 275.1 | 284.4 | 284.4 | -29.3 (-9.34%) | 14,734 |
| 2 Aug 2019 | INR | 326.7 | 326.7 | 303.65 | 313.7 | 313.7 | -15.6 (-4.74%) | 4,002 |
| 1 Aug 2019 | INR | 334.8 | 341.55 | 322.1 | 329.3 | 329.3 | -2.55 (-0.77%) | 3,714 |
| 31 Jul 2019 | INR | 331.85 | 347.55 | 329.65 | 331.85 | 331.85 | +2 (+0.61%) | 4,548 |
| 30 Jul 2019 | INR | 350 | 350 | 327 | 329.85 | 329.85 | -19.4 (-5.55%) | 8,685 |
| 29 Jul 2019 | INR | 357 | 361 | 342 | 349.25 | 349.25 | +2.85 (+0.82%) | 6,009 |
| 26 Jul 2019 | INR | 351.25 | 363 | 336.05 | 346.4 | 346.4 | -15.45 (-4.27%) | 4,043 |
| 25 Jul 2019 | INR | 371.25 | 374.2 | 360.3 | 361.85 | 361.85 | -6.2 (-1.68%) | 2,096 |
