| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 391 | 392.55 | 381.65 | 384.9 | 384.9 | -6.35 (-1.62%) | 19,411 |
| 6 Sep 2019 | INR | 390.5 | 393.7 | 382.8 | 391.25 | 391.25 | +1.25 (+0.32%) | 18,673 |
| 5 Sep 2019 | INR | 385 | 391.5 | 385 | 390 | 390 | +7.65 (+2.00%) | 12,144 |
| 4 Sep 2019 | INR | 391 | 391 | 372.4 | 382.35 | 382.35 | -8.6 (-2.20%) | 37,205 |
| 3 Sep 2019 | INR | 385.5 | 394.9 | 382.2 | 390.95 | 390.95 | +7.05 (+1.84%) | 36,116 |
| 30 Aug 2019 | INR | 388.95 | 391 | 380 | 383.9 | 383.9 | +0.4 (+0.10%) | 81,935 |
| 29 Aug 2019 | INR | 377 | 385.3 | 376.2 | 383.5 | 383.5 | +5.2 (+1.37%) | 75,943 |
| 28 Aug 2019 | INR | 376.4 | 382.15 | 371.7 | 378.3 | 378.3 | +3.45 (+0.92%) | 36,820 |
| 27 Aug 2019 | INR | 379 | 383 | 372.8 | 374.85 | 374.85 | -3.25 (-0.86%) | 44,029 |
| 26 Aug 2019 | INR | 370 | 380.25 | 360 | 378.1 | 378.1 | +10.3 (+2.80%) | 36,192 |
| 23 Aug 2019 | INR | 360 | 370 | 353.35 | 367.8 | 367.8 | +8.25 (+2.29%) | 60,432 |
| 22 Aug 2019 | INR | 364.05 | 365.6 | 356.35 | 359.55 | 359.55 | -3.2 (-0.88%) | 34,970 |
| 21 Aug 2019 | INR | 376.5 | 377 | 360.95 | 362.75 | 362.75 | -11.55 (-3.09%) | 39,091 |
| 20 Aug 2019 | INR | 368.75 | 375.65 | 365.1 | 374.3 | 374.3 | +6.15 (+1.67%) | 65,676 |
| 19 Aug 2019 | INR | 362 | 372.25 | 360 | 368.15 | 368.15 | +7.05 (+1.95%) | 72,121 |
| 16 Aug 2019 | INR | 382 | 382 | 356.5 | 361.1 | 361.1 | -22.8 (-5.94%) | 190,068 |
| 14 Aug 2019 | INR | 404.45 | 406.05 | 379.65 | 383.9 | 383.9 | -33.1 (-7.94%) | 163,286 |
| 13 Aug 2019 | INR | 426.3 | 435 | 412.45 | 417 | 417 | -9.3 (-2.18%) | 55,059 |
| 9 Aug 2019 | INR | 430 | 435.35 | 422 | 426.3 | 426.3 | +0.25 (+0.06%) | 33,894 |
| 8 Aug 2019 | INR | 415 | 429.9 | 413.7 | 426.05 | 426.05 | +12.15 (+2.94%) | 36,383 |
| 7 Aug 2019 | INR | 414.65 | 417 | 410.4 | 413.9 | 413.9 | -1.25 (-0.30%) | 21,951 |
| 6 Aug 2019 | INR | 410.4 | 421 | 410.4 | 415.15 | 415.15 | +2.75 (+0.67%) | 23,261 |
| 5 Aug 2019 | INR | 419 | 421.1 | 409 | 412.4 | 412.4 | -12.55 (-2.95%) | 32,250 |
| 2 Aug 2019 | INR | 420 | 429.4 | 415 | 424.95 | 424.95 | +1.95 (+0.46%) | 17,945 |
| 1 Aug 2019 | INR | 424.8 | 432.8 | 418 | 423 | 423 | -3.15 (-0.74%) | 31,476 |
| 31 Jul 2019 | INR | 411.05 | 427.3 | 405.1 | 426.15 | 426.15 | +7.3 (+1.74%) | 68,345 |
| 30 Jul 2019 | INR | 430.35 | 437.1 | 411.1 | 418.85 | 418.85 | -4.2 (-0.99%) | 73,418 |
| 29 Jul 2019 | INR | 423.25 | 425.6 | 418.25 | 423.05 | 423.05 | -3.15 (-0.74%) | 28,204 |
| 26 Jul 2019 | INR | 425 | 433.3 | 424.7 | 426.2 | 426.2 | +0.15 (+0.04%) | 87,540 |
| 25 Jul 2019 | INR | 418 | 430.85 | 415.05 | 426.05 | 426.05 | +8.2 (+1.96%) | 46,085 |
