| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 605.2 | 627.9 | 595.15 | 601.85 | 601.85 | +2.4 (+0.40%) | 8,899 |
| 6 Sep 2019 | INR | 585 | 608 | 583.2 | 599.45 | 599.45 | +13.75 (+2.35%) | 8,928 |
| 5 Sep 2019 | INR | 566 | 594.2 | 566 | 585.7 | 585.7 | +16.7 (+2.93%) | 9,134 |
| 4 Sep 2019 | INR | 558.6 | 570.7 | 557.3 | 569 | 569 | +14.7 (+2.65%) | 2,606 |
| 3 Sep 2019 | INR | 555 | 582.4 | 554 | 554.3 | 554.3 | -5.3 (-0.95%) | 4,582 |
| 30 Aug 2019 | INR | 528 | 586.95 | 524.8 | 559.6 | 559.6 | +35.4 (+6.75%) | 17,956 |
| 29 Aug 2019 | INR | 520 | 525.3 | 519.9 | 524.2 | 524.2 | -0.55 (-0.10%) | 306 |
| 28 Aug 2019 | INR | 524.35 | 532 | 520 | 524.75 | 524.75 | +2.75 (+0.53%) | 1,933 |
| 27 Aug 2019 | INR | 522 | 530 | 520 | 522 | 522 | +0.2 (+0.04%) | 1,075 |
| 26 Aug 2019 | INR | 518 | 525.05 | 513.85 | 521.8 | 521.8 | +6.25 (+1.21%) | 1,735 |
| 23 Aug 2019 | INR | 502.15 | 519.65 | 497.2 | 515.55 | 515.55 | +9.05 (+1.79%) | 2,632 |
| 22 Aug 2019 | INR | 510.5 | 513 | 500 | 506.5 | 506.5 | -3.35 (-0.66%) | 543 |
| 21 Aug 2019 | INR | 507.25 | 515.5 | 507.25 | 509.85 | 509.85 | +0.45 (+0.09%) | 792 |
| 20 Aug 2019 | INR | 510 | 514.55 | 505.55 | 509.4 | 509.4 | +0.7 (+0.14%) | 1,159 |
| 19 Aug 2019 | INR | 514.5 | 532 | 505 | 508.7 | 508.7 | -5.8 (-1.13%) | 3,202 |
| 16 Aug 2019 | INR | 506.05 | 523.2 | 505 | 514.5 | 514.5 | +2.25 (+0.44%) | 2,250 |
| 14 Aug 2019 | INR | 505.85 | 525 | 505.85 | 512.25 | 512.25 | +2.05 (+0.40%) | 2,045 |
| 13 Aug 2019 | INR | 521 | 524 | 509 | 510.2 | 510.2 | -11 (-2.11%) | 640 |
| 9 Aug 2019 | INR | 503.95 | 525.95 | 501.8 | 521.2 | 521.2 | +22.25 (+4.46%) | 4,148 |
| 8 Aug 2019 | INR | 512.7 | 512.7 | 492 | 498.95 | 498.95 | -4.2 (-0.83%) | 1,835 |
| 7 Aug 2019 | INR | 505.8 | 513.5 | 496.3 | 503.15 | 503.15 | -3.95 (-0.78%) | 1,561 |
| 6 Aug 2019 | INR | 517.9 | 517.9 | 498 | 507.1 | 507.1 | +7.65 (+1.53%) | 1,608 |
| 5 Aug 2019 | INR | 509.5 | 516.55 | 495 | 499.45 | 499.45 | -28.65 (-5.43%) | 3,381 |
| 2 Aug 2019 | INR | 502.7 | 532 | 494.8 | 528.1 | 528.1 | +21.95 (+4.34%) | 4,974 |
| 1 Aug 2019 | INR | 521.9 | 530 | 483 | 506.15 | 506.15 | -16.75 (-3.20%) | 7,317 |
| 31 Jul 2019 | INR | 531.8 | 532 | 516.9 | 522.9 | 522.9 | -13.8 (-2.57%) | 1,010 |
| 30 Jul 2019 | INR | 535 | 543.75 | 533.2 | 536.7 | 536.7 | -2.85 (-0.53%) | 1,575 |
| 29 Jul 2019 | INR | 539 | 545 | 539 | 539.55 | 539.55 | +3.8 (+0.71%) | 1,370 |
| 26 Jul 2019 | INR | 528 | 537.75 | 528 | 535.75 | 535.75 | +1.3 (+0.24%) | 828 |
| 25 Jul 2019 | INR | 534 | 536 | 520.85 | 534.45 | 534.45 | +7.45 (+1.41%) | 2,739 |
