| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | INR | 552.95 | 567 | 549.05 | 561.9 | 561.9 | +10.55 (+1.91%) | 9,768 |
| 4 Sep 2019 | INR | 552.95 | 559.3 | 543.05 | 551.35 | 551.35 | +1.85 (+0.34%) | 12,055 |
| 3 Sep 2019 | INR | 553 | 564.85 | 542 | 549.5 | 549.5 | -2.1 (-0.38%) | 7,229 |
| 30 Aug 2019 | INR | 564.45 | 564.45 | 547 | 551.6 | 551.6 | -0.1 (-0.02%) | 5,513 |
| 29 Aug 2019 | INR | 559.95 | 574.8 | 544.5 | 551.7 | 551.7 | -8.25 (-1.47%) | 8,332 |
| 28 Aug 2019 | INR | 567.8 | 578.6 | 556.85 | 559.95 | 559.95 | +0.7 (+0.13%) | 6,872 |
| 27 Aug 2019 | INR | 547.5 | 575.35 | 546 | 559.25 | 559.25 | +11.8 (+2.16%) | 21,723 |
| 26 Aug 2019 | INR | 523.7 | 599 | 518.05 | 547.45 | 547.45 | +30.8 (+5.96%) | 59,941 |
| 23 Aug 2019 | INR | 529 | 534 | 505.5 | 516.65 | 516.65 | -7.4 (-1.41%) | 11,357 |
| 22 Aug 2019 | INR | 523 | 535 | 516 | 524.05 | 524.05 | -4.4 (-0.83%) | 6,694 |
| 21 Aug 2019 | INR | 515.6 | 530 | 511.5 | 528.45 | 528.45 | +9.05 (+1.74%) | 9,017 |
| 20 Aug 2019 | INR | 525.6 | 534.05 | 516.1 | 519.4 | 519.4 | -8.95 (-1.69%) | 4,576 |
| 19 Aug 2019 | INR | 505.6 | 531.05 | 501 | 528.35 | 528.35 | +17.05 (+3.33%) | 9,595 |
| 16 Aug 2019 | INR | 505.05 | 524 | 505.05 | 511.3 | 511.3 | -4.95 (-0.96%) | 4,714 |
| 14 Aug 2019 | INR | 519.5 | 525 | 503.4 | 516.25 | 516.25 | +6.75 (+1.32%) | 5,891 |
| 13 Aug 2019 | INR | 521.15 | 525.15 | 505.55 | 509.5 | 509.5 | -11.75 (-2.25%) | 3,203 |
| 9 Aug 2019 | INR | 520.1 | 530.2 | 510 | 521.25 | 521.25 | +1.6 (+0.31%) | 6,881 |
| 8 Aug 2019 | INR | 515 | 524 | 505 | 519.65 | 519.65 | +6.5 (+1.27%) | 3,448 |
| 7 Aug 2019 | INR | 512 | 537.9 | 511 | 513.15 | 513.15 | -1.6 (-0.31%) | 9,909 |
| 6 Aug 2019 | INR | 530 | 552.95 | 501.3 | 514.75 | 514.75 | -16.15 (-3.04%) | 63,523 |
| 5 Aug 2019 | INR | 552.45 | 553.55 | 520 | 530.9 | 530.9 | -21.55 (-3.90%) | 6,749 |
| 2 Aug 2019 | INR | 557 | 594.5 | 547.6 | 552.45 | 552.45 | -4.45 (-0.80%) | 14,292 |
| 1 Aug 2019 | INR | 512 | 567.9 | 490 | 556.9 | 556.9 | +30.8 (+5.85%) | 18,918 |
| 31 Jul 2019 | INR | 541.25 | 542.3 | 519 | 526.1 | 526.1 | -15.15 (-2.80%) | 5,541 |
| 30 Jul 2019 | INR | 540.6 | 558.7 | 540 | 541.25 | 541.25 | -3.9 (-0.72%) | 1,306 |
| 29 Jul 2019 | INR | 547.15 | 559.95 | 540.85 | 545.15 | 545.15 | -18.35 (-3.26%) | 2,192 |
| 26 Jul 2019 | INR | 541.15 | 569 | 535 | 563.5 | 563.5 | +22.35 (+4.13%) | 3,676 |
| 25 Jul 2019 | INR | 548 | 559.9 | 520.5 | 541.15 | 541.15 | -7.95 (-1.45%) | 10,190 |
| 24 Jul 2019 | INR | 578.4 | 578.4 | 541 | 549.1 | 549.1 | -23.15 (-4.05%) | 4,631 |
| 23 Jul 2019 | INR | 562.55 | 600 | 562.55 | 572.25 | 572.25 | +9.7 (+1.72%) | 2,182 |
