| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 515.1 | 518.6 | 508 | 510.95 | 102.19 | -5.65 (-1.09%) | 46,290 |
| 6 Sep 2019 | INR | 500 | 519 | 500 | 516.6 | 103.32 | +16.45 (+3.29%) | 136,545 |
| 5 Sep 2019 | INR | 500.1 | 503 | 500 | 500.15 | 100.03 | -1.4 (-0.28%) | 99,605 |
| 4 Sep 2019 | INR | 500.05 | 503.6 | 500 | 501.55 | 100.31 | +1.3 (+0.26%) | 76,875 |
| 3 Sep 2019 | INR | 503.05 | 507.9 | 497 | 500.25 | 100.05 | -3.35 (-0.67%) | 82,690 |
| 30 Aug 2019 | INR | 505.25 | 511.95 | 501.35 | 503.6 | 100.72 | -2.8 (-0.55%) | 83,975 |
| 29 Aug 2019 | INR | 509 | 514.9 | 505 | 506.4 | 101.28 | -2.7 (-0.53%) | 44,820 |
| 28 Aug 2019 | INR | 514.2 | 519.55 | 506 | 509.1 | 101.82 | -7.8 (-1.51%) | 65,160 |
| 27 Aug 2019 | INR | 502.05 | 524.6 | 501.4 | 516.9 | 103.38 | +16.3 (+3.26%) | 259,340 |
| 26 Aug 2019 | INR | 505.95 | 505.95 | 500 | 500.6 | 100.12 | -0.05 (-0.01%) | 57,515 |
| 23 Aug 2019 | INR | 497.5 | 506 | 497.5 | 500.65 | 100.13 | +0.55 (+0.11%) | 102,690 |
| 22 Aug 2019 | INR | 501 | 503.4 | 497.7 | 500.1 | 100.02 | -0.05 (-0.01%) | 119,660 |
| 21 Aug 2019 | INR | 504.95 | 506.95 | 499.1 | 500.15 | 100.03 | -1.05 (-0.21%) | 117,035 |
| 20 Aug 2019 | INR | 515.4 | 521.95 | 500 | 501.2 | 100.24 | -16.2 (-3.13%) | 504,360 |
| 19 Aug 2019 | INR | 510 | 522.7 | 508.05 | 517.4 | 103.48 | +4.7 (+0.92%) | 88,825 |
| 16 Aug 2019 | INR | 530 | 530 | 509 | 512.7 | 102.54 | -11.7 (-2.23%) | 207,485 |
| 14 Aug 2019 | INR | 530 | 532.75 | 519.05 | 524.4 | 104.88 | -1.15 (-0.22%) | 90,420 |
| 13 Aug 2019 | INR | 527.95 | 530.9 | 512 | 525.55 | 105.11 | -8.45 (-1.58%) | 467,120 |
| 9 Aug 2019 | INR | 526.2 | 535.8 | 525.1 | 534 | 106.8 | +5.7 (+1.08%) | 95,305 |
| 8 Aug 2019 | INR | 518 | 534 | 513.1 | 528.3 | 105.66 | +10.45 (+2.02%) | 107,800 |
| 7 Aug 2019 | INR | 530 | 534.65 | 514.3 | 517.85 | 103.57 | -11.25 (-2.13%) | 58,845 |
| 6 Aug 2019 | INR | 523.95 | 533.95 | 518.45 | 529.1 | 105.82 | +7.55 (+1.45%) | 968,400 |
| 5 Aug 2019 | INR | 518 | 529 | 505.45 | 521.55 | 104.31 | +0.5 (+0.10%) | 225,335 |
| 2 Aug 2019 | INR | 512 | 527.65 | 512 | 521.05 | 104.21 | +5.4 (+1.05%) | 164,150 |
| 1 Aug 2019 | INR | 526 | 531.2 | 511.8 | 515.65 | 103.13 | -11.05 (-2.10%) | 350,160 |
| 31 Jul 2019 | INR | 507 | 535 | 505.55 | 526.7 | 105.34 | +15.25 (+2.98%) | 258,975 |
| 30 Jul 2019 | INR | 512.1 | 515 | 503.15 | 511.45 | 102.29 | -2.45 (-0.48%) | 109,510 |
| 29 Jul 2019 | INR | 517.3 | 517.3 | 503.3 | 513.9 | 102.78 | -0.8 (-0.16%) | 104,335 |
| 26 Jul 2019 | INR | 500.6 | 519 | 500.6 | 514.7 | 102.94 | +9 (+1.78%) | 129,480 |
| 25 Jul 2019 | INR | 501.8 | 509.95 | 500.55 | 505.7 | 101.14 | +3.9 (+0.78%) | 130,435 |
