| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 610 | 616.6 | 603 | 609.8 | 609.8 | +2.3 (+0.38%) | 191,239 |
| 9 Sep 2019 | INR | 605.65 | 628.8 | 595.15 | 607.5 | 607.5 | +7.85 (+1.31%) | 131,392 |
| 6 Sep 2019 | INR | 590 | 608.9 | 582.2 | 599.65 | 599.65 | +14.85 (+2.54%) | 123,508 |
| 5 Sep 2019 | INR | 565 | 595 | 563.2 | 584.8 | 584.8 | +16.9 (+2.98%) | 89,590 |
| 4 Sep 2019 | INR | 554.9 | 570 | 554.9 | 567.9 | 567.9 | +12.45 (+2.24%) | 37,037 |
| 3 Sep 2019 | INR | 559.5 | 584 | 554.15 | 555.45 | 555.45 | -4.5 (-0.80%) | 58,857 |
| 30 Aug 2019 | INR | 524.1 | 586.7 | 522.6 | 559.95 | 559.95 | +34.9 (+6.65%) | 377,049 |
| 29 Aug 2019 | INR | 520 | 526.5 | 520 | 525.05 | 525.05 | +1 (+0.19%) | 43,110 |
| 28 Aug 2019 | INR | 525 | 533 | 519.25 | 524.05 | 524.05 | -0.3 (-0.06%) | 48,167 |
| 27 Aug 2019 | INR | 527.5 | 530.05 | 520.15 | 524.35 | 524.35 | -0.7 (-0.13%) | 49,400 |
| 26 Aug 2019 | INR | 517 | 526.95 | 511.35 | 525.05 | 525.05 | +8.45 (+1.64%) | 67,778 |
| 23 Aug 2019 | INR | 501.5 | 519 | 498 | 516.6 | 516.6 | +8.45 (+1.66%) | 26,592 |
| 22 Aug 2019 | INR | 507.4 | 516.45 | 500 | 508.15 | 508.15 | -1.45 (-0.28%) | 46,555 |
| 21 Aug 2019 | INR | 505.4 | 515.45 | 505.4 | 509.6 | 509.6 | +0.1 (+0.02%) | 29,200 |
| 20 Aug 2019 | INR | 508.3 | 515.85 | 506.05 | 509.5 | 509.5 | +1.35 (+0.27%) | 75,359 |
| 19 Aug 2019 | INR | 513.1 | 532 | 505.05 | 508.15 | 508.15 | -7.3 (-1.42%) | 256,143 |
| 16 Aug 2019 | INR | 506 | 525 | 505.1 | 515.45 | 515.45 | +3.4 (+0.66%) | 79,805 |
| 14 Aug 2019 | INR | 505.25 | 526 | 505 | 512.05 | 512.05 | +2.25 (+0.44%) | 135,604 |
| 13 Aug 2019 | INR | 520 | 524.65 | 504.4 | 509.8 | 509.8 | -9.75 (-1.88%) | 31,194 |
| 9 Aug 2019 | INR | 503.7 | 527.5 | 499.05 | 519.55 | 519.55 | +20.9 (+4.19%) | 187,692 |
| 8 Aug 2019 | INR | 501 | 512 | 487.9 | 498.65 | 498.65 | -2.25 (-0.45%) | 39,068 |
| 7 Aug 2019 | INR | 502 | 515 | 495.6 | 500.9 | 500.9 | -6.55 (-1.29%) | 67,463 |
| 6 Aug 2019 | INR | 497 | 513.65 | 497 | 507.45 | 507.45 | +7.35 (+1.47%) | 60,154 |
| 5 Aug 2019 | INR | 521.2 | 521.2 | 493.2 | 500.1 | 500.1 | -28.35 (-5.36%) | 53,433 |
| 2 Aug 2019 | INR | 503.05 | 532.9 | 495 | 528.45 | 528.45 | +27.4 (+5.47%) | 196,654 |
| 1 Aug 2019 | INR | 527 | 531.75 | 481.85 | 501.05 | 501.05 | -23.7 (-4.52%) | 259,447 |
| 31 Jul 2019 | INR | 530 | 537.7 | 515 | 524.75 | 524.75 | -14.95 (-2.77%) | 194,783 |
| 30 Jul 2019 | INR | 540.45 | 546.5 | 530 | 539.7 | 539.7 | -0.75 (-0.14%) | 454,932 |
| 29 Jul 2019 | INR | 538 | 547.75 | 537.85 | 540.45 | 540.45 | +5.25 (+0.98%) | 82,940 |
| 26 Jul 2019 | INR | 534.95 | 539 | 528.8 | 535.2 | 535.2 | +0.25 (+0.05%) | 50,263 |
