| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 474.15 | 506 | 474.15 | 504.25 | 504.25 | +18.45 (+3.80%) | 5,130,658 |
| 6 Sep 2019 | INR | 474.2 | 488.35 | 460.35 | 485.8 | 485.8 | +14.85 (+3.15%) | 4,462,663 |
| 5 Sep 2019 | INR | 460 | 473.5 | 460 | 470.95 | 470.95 | +12.4 (+2.70%) | 3,206,144 |
| 4 Sep 2019 | INR | 494.6 | 494.6 | 450.5 | 458.55 | 458.55 | -33.05 (-6.72%) | 6,643,879 |
| 3 Sep 2019 | INR | 500 | 503 | 485.1 | 491.6 | 491.6 | -18.6 (-3.65%) | 3,224,585 |
| 30 Aug 2019 | INR | 517.2 | 518.9 | 502.05 | 510.2 | 510.2 | -7.1 (-1.37%) | 2,845,748 |
| 29 Aug 2019 | INR | 490 | 521.65 | 487.5 | 517.3 | 517.3 | +24.55 (+4.98%) | 3,768,229 |
| 28 Aug 2019 | INR | 495.55 | 500.4 | 486.6 | 492.75 | 492.75 | -2.8 (-0.57%) | 2,472,300 |
| 27 Aug 2019 | INR | 478.2 | 502.7 | 477.3 | 495.55 | 495.55 | +20.3 (+4.27%) | 4,438,933 |
| 26 Aug 2019 | INR | 465.05 | 484.2 | 462.5 | 475.25 | 475.25 | +21.6 (+4.76%) | 3,374,812 |
| 23 Aug 2019 | INR | 431 | 458 | 423.55 | 453.65 | 453.65 | +21 (+4.85%) | 3,276,773 |
| 22 Aug 2019 | INR | 447 | 449.6 | 429.5 | 432.65 | 432.65 | -16.75 (-3.73%) | 2,082,491 |
| 21 Aug 2019 | INR | 459.9 | 467.4 | 445.75 | 449.4 | 449.4 | -9.95 (-2.17%) | 2,568,065 |
| 20 Aug 2019 | INR | 466.4 | 468.5 | 454.35 | 459.35 | 459.35 | -5.1 (-1.10%) | 1,970,622 |
| 19 Aug 2019 | INR | 470 | 478.15 | 463 | 464.45 | 464.45 | -3.35 (-0.72%) | 2,003,121 |
| 16 Aug 2019 | INR | 464.9 | 473.3 | 455.7 | 467.8 | 467.8 | +2.6 (+0.56%) | 2,129,835 |
| 14 Aug 2019 | INR | 466 | 473.7 | 454.3 | 465.2 | 465.2 | +3.55 (+0.77%) | 1,965,457 |
| 13 Aug 2019 | INR | 488.4 | 488.4 | 460 | 461.65 | 461.65 | -26.25 (-5.38%) | 1,770,023 |
| 9 Aug 2019 | INR | 484.9 | 495.8 | 479.65 | 487.9 | 487.9 | +5.8 (+1.20%) | 3,212,827 |
| 8 Aug 2019 | INR | 463 | 486.5 | 461.2 | 482.1 | 482.1 | +22.7 (+4.94%) | 2,283,514 |
| 7 Aug 2019 | INR | 476.95 | 482.95 | 455.9 | 459.4 | 459.4 | -16.15 (-3.40%) | 2,644,793 |
| 6 Aug 2019 | INR | 455.85 | 477.6 | 453.85 | 475.55 | 475.55 | +16.75 (+3.65%) | 2,149,273 |
| 5 Aug 2019 | INR | 452.7 | 462.5 | 442.25 | 458.8 | 458.8 | -2.9 (-0.63%) | 2,138,479 |
| 2 Aug 2019 | INR | 458 | 472 | 451.35 | 461.7 | 461.7 | +2.1 (+0.46%) | 2,590,839 |
| 1 Aug 2019 | INR | 463 | 467.85 | 451.1 | 459.6 | 459.6 | -10.35 (-2.20%) | 2,496,272 |
| 31 Jul 2019 | INR | 459.9 | 472.1 | 453.1 | 469.95 | 469.95 | +10.05 (+2.19%) | 2,499,892 |
| 30 Jul 2019 | INR | 471 | 479.8 | 457 | 459.9 | 459.9 | -11.15 (-2.37%) | 2,700,935 |
| 29 Jul 2019 | INR | 463 | 479.95 | 459.2 | 471.05 | 471.05 | -2.4 (-0.51%) | 4,342,971 |
| 26 Jul 2019 | INR | 470 | 487.8 | 465.9 | 473.45 | 473.45 | +3.25 (+0.69%) | 2,578,951 |
| 25 Jul 2019 | INR | 483 | 489.85 | 468.05 | 470.2 | 470.2 | -12.45 (-2.58%) | 2,347,765 |
