| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 476 | 506 | 473.9 | 504.1 | 504.1 | +18.6 (+3.83%) | 371,258 |
| 6 Sep 2019 | INR | 470.85 | 487.95 | 460.5 | 485.5 | 485.5 | +14.65 (+3.11%) | 188,351 |
| 5 Sep 2019 | INR | 460 | 473.2 | 460 | 470.85 | 470.85 | +12.55 (+2.74%) | 169,469 |
| 4 Sep 2019 | INR | 493.5 | 494 | 450.1 | 458.3 | 458.3 | -33.4 (-6.79%) | 465,708 |
| 3 Sep 2019 | INR | 501.6 | 502.8 | 485.5 | 491.7 | 491.7 | -18.55 (-3.64%) | 195,892 |
| 30 Aug 2019 | INR | 517 | 518.7 | 502.05 | 510.25 | 510.25 | -7.5 (-1.45%) | 225,570 |
| 29 Aug 2019 | INR | 489.6 | 521.3 | 487.25 | 517.75 | 517.75 | +25.1 (+5.09%) | 264,797 |
| 28 Aug 2019 | INR | 495.8 | 500.15 | 486.6 | 492.65 | 492.65 | -3.25 (-0.66%) | 169,609 |
| 27 Aug 2019 | INR | 481 | 502.55 | 477.95 | 495.9 | 495.9 | +20.9 (+4.40%) | 276,359 |
| 26 Aug 2019 | INR | 464.7 | 483 | 462.5 | 475 | 475 | +22.35 (+4.94%) | 193,671 |
| 23 Aug 2019 | INR | 432.95 | 458.05 | 423.3 | 452.65 | 452.65 | +20.65 (+4.78%) | 158,313 |
| 22 Aug 2019 | INR | 449 | 449 | 429.5 | 432 | 432 | -17.1 (-3.81%) | 115,653 |
| 21 Aug 2019 | INR | 461 | 467.2 | 446 | 449.1 | 449.1 | -10.45 (-2.27%) | 185,386 |
| 20 Aug 2019 | INR | 465 | 468.85 | 454.55 | 459.55 | 459.55 | -4.7 (-1.01%) | 142,434 |
| 19 Aug 2019 | INR | 470.55 | 478.5 | 462.85 | 464.25 | 464.25 | -2.75 (-0.59%) | 205,853 |
| 16 Aug 2019 | INR | 458 | 473.6 | 456.15 | 467 | 467 | +1.25 (+0.27%) | 145,979 |
| 14 Aug 2019 | INR | 467 | 473.3 | 454.7 | 465.75 | 465.75 | +3.8 (+0.82%) | 158,045 |
| 13 Aug 2019 | INR | 490 | 490 | 460 | 461.95 | 461.95 | -25.55 (-5.24%) | 110,976 |
| 9 Aug 2019 | INR | 487.45 | 495.55 | 479.65 | 487.5 | 487.5 | +5.45 (+1.13%) | 271,074 |
| 8 Aug 2019 | INR | 462 | 486.5 | 462 | 482.05 | 482.05 | +21.85 (+4.75%) | 150,171 |
| 7 Aug 2019 | INR | 478.25 | 482.7 | 456.5 | 460.2 | 460.2 | -15.5 (-3.26%) | 213,321 |
| 6 Aug 2019 | INR | 451 | 480 | 451 | 475.7 | 475.7 | +16.6 (+3.62%) | 178,614 |
| 5 Aug 2019 | INR | 458.4 | 462.5 | 442.3 | 459.1 | 459.1 | -2.4 (-0.52%) | 168,906 |
| 2 Aug 2019 | INR | 459 | 471.75 | 451.4 | 461.5 | 461.5 | +2.35 (+0.51%) | 212,779 |
| 1 Aug 2019 | INR | 463 | 467.8 | 451.75 | 459.15 | 459.15 | -10.85 (-2.31%) | 146,077 |
| 31 Jul 2019 | INR | 458.15 | 472.2 | 453.75 | 470 | 470 | +10.2 (+2.22%) | 262,864 |
| 30 Jul 2019 | INR | 469.3 | 479.7 | 457.4 | 459.8 | 459.8 | -10.9 (-2.32%) | 117,719 |
| 29 Jul 2019 | INR | 464.9 | 479.8 | 459.4 | 470.7 | 470.7 | -2.55 (-0.54%) | 246,832 |
| 26 Jul 2019 | INR | 470.35 | 487.35 | 467 | 473.25 | 473.25 | +2.9 (+0.62%) | 146,880 |
| 25 Jul 2019 | INR | 484 | 489.6 | 468.35 | 470.35 | 470.35 | -13.05 (-2.70%) | 124,612 |
