| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 517.4 | 518.35 | 502.25 | 504.5 | 504.5 | -10.65 (-2.07%) | 995,080 |
| 5 Sep 2019 | INR | 504.9 | 521.8 | 498.35 | 515.15 | 515.15 | +12.25 (+2.44%) | 1,173,111 |
| 4 Sep 2019 | INR | 493.1 | 505.45 | 492 | 502.9 | 502.9 | +10.95 (+2.23%) | 592,028 |
| 3 Sep 2019 | INR | 507.7 | 507.7 | 489.5 | 491.95 | 491.95 | -16.35 (-3.22%) | 532,959 |
| 30 Aug 2019 | INR | 497 | 510.45 | 494.2 | 508.3 | 508.3 | +11.55 (+2.33%) | 1,177,972 |
| 29 Aug 2019 | INR | 485 | 499.85 | 482.15 | 496.75 | 496.75 | +11.55 (+2.38%) | 638,774 |
| 28 Aug 2019 | INR | 498.85 | 499.4 | 482.05 | 485.2 | 485.2 | -10.6 (-2.14%) | 687,754 |
| 27 Aug 2019 | INR | 490.1 | 501 | 482.75 | 495.8 | 495.8 | +6.05 (+1.24%) | 1,115,041 |
| 26 Aug 2019 | INR | 491.05 | 503 | 480.5 | 489.75 | 489.75 | +2 (+0.41%) | 783,583 |
| 23 Aug 2019 | INR | 482 | 510.05 | 475.7 | 487.75 | 487.75 | +5.45 (+1.13%) | 1,305,391 |
| 22 Aug 2019 | INR | 482.95 | 488 | 480 | 482.3 | 482.3 | -0.7 (-0.14%) | 805,042 |
| 21 Aug 2019 | INR | 477 | 486.25 | 475.05 | 483 | 483 | +7.85 (+1.65%) | 1,721,523 |
| 20 Aug 2019 | INR | 462.95 | 476.9 | 462.95 | 475.15 | 475.15 | +10 (+2.15%) | 1,306,549 |
| 19 Aug 2019 | INR | 464.1 | 471.4 | 460 | 465.15 | 465.15 | -3.9 (-0.83%) | 458,256 |
| 16 Aug 2019 | INR | 477.9 | 477.9 | 467.5 | 469.05 | 469.05 | -6.85 (-1.44%) | 545,392 |
| 14 Aug 2019 | INR | 474 | 479.85 | 466 | 475.9 | 475.9 | +1.85 (+0.39%) | 949,104 |
| 13 Aug 2019 | INR | 488 | 488 | 470.55 | 474.05 | 474.05 | -11.55 (-2.38%) | 535,974 |
| 9 Aug 2019 | INR | 484.75 | 491 | 482 | 485.6 | 485.6 | +3.25 (+0.67%) | 387,709 |
| 8 Aug 2019 | INR | 480 | 485.8 | 473 | 482.35 | 482.35 | -1.05 (-0.22%) | 583,859 |
| 7 Aug 2019 | INR | 496.8 | 502.45 | 481.65 | 483.4 | 483.4 | -14.25 (-2.86%) | 632,838 |
| 6 Aug 2019 | INR | 496.05 | 504 | 483 | 497.65 | 497.65 | -3.15 (-0.63%) | 1,308,432 |
| 5 Aug 2019 | INR | 498.4 | 508.3 | 491 | 500.8 | 500.8 | -2.9 (-0.58%) | 1,091,013 |
| 2 Aug 2019 | INR | 510 | 514.5 | 488.4 | 503.7 | 503.7 | -11.75 (-2.28%) | 1,264,393 |
| 1 Aug 2019 | INR | 501.35 | 520 | 500.05 | 515.45 | 515.45 | +3.65 (+0.71%) | 1,368,061 |
| 31 Jul 2019 | INR | 510 | 515.7 | 500.65 | 511.8 | 511.8 | -1.35 (-0.26%) | 754,148 |
| 30 Jul 2019 | INR | 516.5 | 516.5 | 510.1 | 513.15 | 513.15 | -2.35 (-0.46%) | 216,924 |
| 29 Jul 2019 | INR | 514.2 | 519.55 | 510 | 515.5 | 515.5 | -3.65 (-0.70%) | 583,615 |
| 26 Jul 2019 | INR | 524.9 | 525.9 | 512.25 | 519.15 | 519.15 | -8.85 (-1.68%) | 1,356,495 |
| 25 Jul 2019 | INR | 530.5 | 535.5 | 524.9 | 528 | 528 | -2.8 (-0.53%) | 1,724,285 |
| 24 Jul 2019 | INR | 536.1 | 540.35 | 527.65 | 530.8 | 530.8 | -7.5 (-1.39%) | 476,682 |
