| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 769.95 | 774.8 | 753.85 | 756.45 | 756.45 | -3.25 (-0.43%) | 3,918 |
| 9 Sep 2019 | INR | 744 | 764.5 | 739.9 | 759.7 | 759.7 | +9.15 (+1.22%) | 5,722 |
| 6 Sep 2019 | INR | 750 | 764.7 | 744.2 | 750.55 | 750.55 | -4.85 (-0.64%) | 6,887 |
| 5 Sep 2019 | INR | 776.6 | 776.65 | 750.15 | 755.4 | 755.4 | -19.35 (-2.50%) | 30,366 |
| 4 Sep 2019 | INR | 784.6 | 793.3 | 771.5 | 774.75 | 774.75 | -23.85 (-2.99%) | 5,269 |
| 3 Sep 2019 | INR | 774 | 809 | 752 | 798.6 | 798.6 | +30.85 (+4.02%) | 21,890 |
| 30 Aug 2019 | INR | 775 | 786.05 | 762 | 767.75 | 767.75 | -11.95 (-1.53%) | 9,586 |
| 29 Aug 2019 | INR | 793.6 | 801.5 | 770.2 | 779.7 | 779.7 | -14.5 (-1.83%) | 10,181 |
| 28 Aug 2019 | INR | 793.6 | 801 | 758 | 794.2 | 794.2 | -5.8 (-0.73%) | 29,138 |
| 27 Aug 2019 | INR | 781 | 816.85 | 772.6 | 800 | 800 | +5.55 (+0.70%) | 23,991 |
| 26 Aug 2019 | INR | 806.95 | 817.95 | 770.1 | 794.45 | 794.45 | -12.15 (-1.51%) | 9,611 |
| 23 Aug 2019 | INR | 727.4 | 820 | 724.55 | 806.6 | 806.6 | +70.25 (+9.54%) | 25,493 |
| 22 Aug 2019 | INR | 723.3 | 745 | 707.65 | 736.35 | 736.35 | +6.6 (+0.90%) | 38,396 |
| 21 Aug 2019 | INR | 732.6 | 737.15 | 719.95 | 729.75 | 729.75 | -8.05 (-1.09%) | 9,300 |
| 20 Aug 2019 | INR | 748 | 752 | 735 | 737.8 | 737.8 | -18.7 (-2.47%) | 3,094 |
| 19 Aug 2019 | INR | 745.6 | 760.85 | 733.75 | 756.5 | 756.5 | +5.5 (+0.73%) | 18,228 |
| 16 Aug 2019 | INR | 740 | 770 | 728.05 | 751 | 751 | -6.55 (-0.86%) | 16,210 |
| 14 Aug 2019 | INR | 748 | 765.85 | 729.95 | 757.55 | 757.55 | +19.65 (+2.66%) | 3,584 |
| 13 Aug 2019 | INR | 758 | 758.05 | 731.15 | 737.9 | 737.9 | -27.6 (-3.61%) | 3,701 |
| 9 Aug 2019 | INR | 715.6 | 778 | 715.6 | 765.5 | 765.5 | +32.5 (+4.43%) | 8,223 |
| 8 Aug 2019 | INR | 750.9 | 754.7 | 695.1 | 733 | 733 | -24.95 (-3.29%) | 28,269 |
| 7 Aug 2019 | INR | 763.6 | 777.05 | 748.1 | 757.95 | 757.95 | -9.2 (-1.20%) | 6,083 |
| 6 Aug 2019 | INR | 752.5 | 776.95 | 743.7 | 767.15 | 767.15 | +7.05 (+0.93%) | 5,853 |
| 5 Aug 2019 | INR | 775 | 776.3 | 749.95 | 760.1 | 760.1 | -16.25 (-2.09%) | 6,002 |
| 2 Aug 2019 | INR | 771.95 | 788.95 | 753.6 | 776.35 | 776.35 | +4.1 (+0.53%) | 11,561 |
| 1 Aug 2019 | INR | 769.85 | 781.75 | 760 | 772.25 | 772.25 | +3.4 (+0.44%) | 8,279 |
| 31 Jul 2019 | INR | 765.6 | 778.95 | 765.1 | 768.85 | 768.85 | -6.85 (-0.88%) | 6,221 |
| 30 Jul 2019 | INR | 783.6 | 791.85 | 765.2 | 775.7 | 775.7 | -10.55 (-1.34%) | 7,314 |
| 29 Jul 2019 | INR | 794 | 805 | 770.1 | 786.25 | 786.25 | -15.3 (-1.91%) | 11,843 |
| 26 Jul 2019 | INR | 792.75 | 819.9 | 775 | 801.55 | 801.55 | +8.8 (+1.11%) | 9,404 |
