| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 621.9 | 627.4 | 616.75 | 625.65 | 625.65 | +6.5 (+1.05%) | 100,584 |
| 6 Sep 2019 | INR | 614.5 | 620.8 | 611.8 | 619.15 | 619.15 | +6.4 (+1.04%) | 77,458 |
| 5 Sep 2019 | INR | 598.95 | 614.45 | 598.95 | 612.75 | 612.75 | +13.8 (+2.30%) | 96,847 |
| 4 Sep 2019 | INR | 612 | 612 | 588.65 | 598.95 | 598.95 | -5.4 (-0.89%) | 91,705 |
| 3 Sep 2019 | INR | 608.8 | 616.2 | 600.65 | 604.35 | 604.35 | +3.65 (+0.61%) | 141,660 |
| 30 Aug 2019 | INR | 593.9 | 603.75 | 590.85 | 600.7 | 600.7 | +9.7 (+1.64%) | 91,849 |
| 29 Aug 2019 | INR | 592 | 596.5 | 584.3 | 591 | 591 | 0.0 (0.0%) | 63,522 |
| 28 Aug 2019 | INR | 590.1 | 601.25 | 586.15 | 591 | 591 | +2.6 (+0.44%) | 76,097 |
| 27 Aug 2019 | INR | 594.85 | 598.8 | 586.1 | 588.4 | 588.4 | -2.85 (-0.48%) | 58,843 |
| 26 Aug 2019 | INR | 600.25 | 606.95 | 589.1 | 591.25 | 591.25 | -7.1 (-1.19%) | 83,845 |
| 23 Aug 2019 | INR | 594 | 605.8 | 585.5 | 598.35 | 598.35 | +7.5 (+1.27%) | 89,528 |
| 22 Aug 2019 | INR | 590.15 | 600 | 584 | 590.85 | 590.85 | +1.25 (+0.21%) | 53,377 |
| 21 Aug 2019 | INR | 600.5 | 601.25 | 587.5 | 589.6 | 589.6 | -10.9 (-1.82%) | 43,587 |
| 20 Aug 2019 | INR | 607.9 | 607.9 | 593.25 | 600.5 | 600.5 | -2.65 (-0.44%) | 53,573 |
| 19 Aug 2019 | INR | 605.9 | 612.75 | 598.5 | 603.15 | 603.15 | +1 (+0.17%) | 73,127 |
| 16 Aug 2019 | INR | 605.55 | 611.2 | 595.6 | 602.15 | 602.15 | -3.4 (-0.56%) | 61,399 |
| 14 Aug 2019 | INR | 604.9 | 609 | 581.05 | 605.55 | 605.55 | +2.65 (+0.44%) | 107,769 |
| 13 Aug 2019 | INR | 596 | 617.4 | 592.05 | 602.9 | 602.9 | +4.5 (+0.75%) | 179,032 |
| 9 Aug 2019 | INR | 609 | 615 | 595.75 | 598.4 | 598.4 | +0.4 (+0.07%) | 177,378 |
| 8 Aug 2019 | INR | 582 | 602 | 571.9 | 598 | 598 | +43 (+7.75%) | 983,127 |
| 7 Aug 2019 | INR | 561.95 | 567.6 | 551.45 | 555 | 555 | -6.95 (-1.24%) | 67,910 |
| 6 Aug 2019 | INR | 545.1 | 566 | 545.1 | 561.95 | 561.95 | +13.75 (+2.51%) | 58,195 |
| 5 Aug 2019 | INR | 547.9 | 554.95 | 537 | 548.2 | 548.2 | -0.8 (-0.15%) | 57,038 |
| 2 Aug 2019 | INR | 545 | 558.25 | 540 | 549 | 549 | -1.4 (-0.25%) | 103,330 |
| 1 Aug 2019 | INR | 565 | 567.7 | 543.95 | 550.4 | 550.4 | -21.35 (-3.73%) | 101,989 |
| 31 Jul 2019 | INR | 557 | 574.05 | 542.55 | 571.75 | 571.75 | +19.9 (+3.61%) | 100,605 |
| 30 Jul 2019 | INR | 558 | 574.2 | 550 | 551.85 | 551.85 | +0.9 (+0.16%) | 104,606 |
| 29 Jul 2019 | INR | 563.95 | 565.5 | 546.6 | 550.95 | 550.95 | -12.25 (-2.18%) | 59,877 |
| 26 Jul 2019 | INR | 555.9 | 568.9 | 550.75 | 563.2 | 563.2 | +9.55 (+1.72%) | 77,767 |
| 25 Jul 2019 | INR | 553 | 562 | 551.5 | 553.65 | 553.65 | +5.05 (+0.92%) | 69,857 |
