| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 533.1 | 555 | 533.1 | 551.9 | 551.9 | +11 (+2.03%) | 7,103 |
| 6 Sep 2019 | INR | 550 | 550 | 533 | 540.9 | 540.9 | +1.8 (+0.33%) | 2,887 |
| 5 Sep 2019 | INR | 521.95 | 545 | 518.55 | 539.1 | 539.1 | +16.7 (+3.20%) | 7,753 |
| 4 Sep 2019 | INR | 530.9 | 538 | 517.45 | 522.4 | 522.4 | -5.3 (-1.00%) | 1,577 |
| 3 Sep 2019 | INR | 534.05 | 540.5 | 526.5 | 527.7 | 527.7 | -9.55 (-1.78%) | 3,354 |
| 30 Aug 2019 | INR | 518.45 | 540 | 508.95 | 537.25 | 537.25 | +29.6 (+5.83%) | 14,124 |
| 29 Aug 2019 | INR | 527.95 | 527.95 | 505.5 | 507.65 | 507.65 | -9 (-1.74%) | 2,462 |
| 28 Aug 2019 | INR | 504.9 | 521.05 | 499.85 | 516.65 | 516.65 | +19.9 (+4.01%) | 14,250 |
| 27 Aug 2019 | INR | 511.7 | 531.75 | 494.15 | 496.75 | 496.75 | -4.95 (-0.99%) | 5,937 |
| 26 Aug 2019 | INR | 494.95 | 504.9 | 494.9 | 501.7 | 501.7 | +11.75 (+2.40%) | 3,317 |
| 23 Aug 2019 | INR | 487 | 504.95 | 485.3 | 489.95 | 489.95 | -5.25 (-1.06%) | 3,564 |
| 22 Aug 2019 | INR | 506 | 506 | 493.55 | 495.2 | 495.2 | -3.05 (-0.61%) | 3,398 |
| 21 Aug 2019 | INR | 524 | 534.75 | 495.05 | 498.25 | 498.25 | -22.85 (-4.38%) | 10,566 |
| 20 Aug 2019 | INR | 519.5 | 531.45 | 500.05 | 521.1 | 521.1 | +1.1 (+0.21%) | 15,148 |
| 19 Aug 2019 | INR | 505.55 | 520.1 | 501.25 | 520 | 520 | +8.35 (+1.63%) | 2,428 |
| 16 Aug 2019 | INR | 500 | 525 | 490.05 | 511.65 | 511.65 | +6 (+1.19%) | 18,348 |
| 14 Aug 2019 | INR | 495.85 | 507.55 | 492.1 | 505.65 | 505.65 | +10.2 (+2.06%) | 3,806 |
| 13 Aug 2019 | INR | 504.95 | 525.15 | 489.85 | 495.45 | 495.45 | -5.85 (-1.17%) | 6,982 |
| 9 Aug 2019 | INR | 500.1 | 505 | 499.5 | 501.3 | 501.3 | -0.15 (-0.03%) | 4,211 |
| 8 Aug 2019 | INR | 509.45 | 527.9 | 498.25 | 501.45 | 501.45 | +0.3 (+0.06%) | 4,276 |
| 7 Aug 2019 | INR | 539.8 | 539.8 | 501 | 501.15 | 501.15 | -10.15 (-1.99%) | 11,099 |
| 6 Aug 2019 | INR | 524.4 | 524.4 | 505 | 511.3 | 511.3 | -0.25 (-0.05%) | 1,019 |
| 5 Aug 2019 | INR | 519.3 | 520.05 | 511.5 | 511.55 | 511.55 | +0.05 (+0.01%) | 1,991 |
| 2 Aug 2019 | INR | 518.15 | 521.5 | 505 | 511.5 | 511.5 | -7 (-1.35%) | 6,676 |
| 1 Aug 2019 | INR | 529.15 | 529.15 | 518 | 518.5 | 518.5 | +0.75 (+0.14%) | 7,290 |
| 31 Jul 2019 | INR | 523 | 525 | 510 | 517.75 | 517.75 | -2.3 (-0.44%) | 3,302 |
| 30 Jul 2019 | INR | 525.3 | 532.95 | 520 | 520.05 | 520.05 | -5.25 (-1.00%) | 4,740 |
| 29 Jul 2019 | INR | 513 | 534.65 | 513 | 525.3 | 525.3 | +2.8 (+0.54%) | 8,400 |
| 26 Jul 2019 | INR | 518.55 | 537.95 | 518.55 | 522.5 | 522.5 | +4.4 (+0.85%) | 8,600 |
| 25 Jul 2019 | INR | 526.1 | 528 | 515.05 | 518.1 | 518.1 | -6.9 (-1.31%) | 3,016 |
