| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 558 | 562.5 | 551 | 559.65 | 559.65 | +1.9 (+0.34%) | 15,243 |
| 6 Sep 2019 | INR | 554.95 | 558 | 552 | 557.75 | 557.75 | +5.85 (+1.06%) | 3,102 |
| 5 Sep 2019 | INR | 548.05 | 563.7 | 547.25 | 551.9 | 551.9 | -2.35 (-0.42%) | 2,236 |
| 4 Sep 2019 | INR | 549.05 | 559.65 | 546.85 | 554.25 | 554.25 | -4.05 (-0.73%) | 7,667 |
| 3 Sep 2019 | INR | 560.1 | 569 | 545.4 | 558.3 | 558.3 | -0.6 (-0.11%) | 8,456 |
| 30 Aug 2019 | INR | 545 | 567 | 541.1 | 558.9 | 558.9 | +13.9 (+2.55%) | 17,439 |
| 29 Aug 2019 | INR | 543 | 549.45 | 543 | 545 | 545 | -1.6 (-0.29%) | 965 |
| 28 Aug 2019 | INR | 556.55 | 562.8 | 541.7 | 546.6 | 546.6 | -14.8 (-2.64%) | 7,784 |
| 27 Aug 2019 | INR | 564 | 572.95 | 557.5 | 561.4 | 561.4 | -4.05 (-0.72%) | 2,351 |
| 26 Aug 2019 | INR | 574.6 | 574.6 | 557.1 | 565.45 | 565.45 | +3.75 (+0.67%) | 11,890 |
| 23 Aug 2019 | INR | 556 | 564.9 | 543.35 | 561.7 | 561.7 | -3.65 (-0.65%) | 6,129 |
| 22 Aug 2019 | INR | 559 | 575.1 | 554 | 565.35 | 565.35 | +4.5 (+0.80%) | 25,317 |
| 21 Aug 2019 | INR | 568.55 | 568.55 | 557.7 | 560.85 | 560.85 | -7.7 (-1.35%) | 8,274 |
| 20 Aug 2019 | INR | 552.2 | 571.3 | 552.2 | 568.55 | 568.55 | +11.75 (+2.11%) | 10,457 |
| 19 Aug 2019 | INR | 558 | 564 | 539.9 | 556.8 | 556.8 | +6.55 (+1.19%) | 26,401 |
| 16 Aug 2019 | INR | 539.85 | 556.45 | 539.85 | 550.25 | 550.25 | +10.4 (+1.93%) | 24,564 |
| 14 Aug 2019 | INR | 542 | 544 | 538.4 | 539.85 | 539.85 | -2.05 (-0.38%) | 4,902 |
| 13 Aug 2019 | INR | 547.55 | 550.1 | 537.6 | 541.9 | 541.9 | -3.55 (-0.65%) | 5,169 |
| 9 Aug 2019 | INR | 545.2 | 551.55 | 539.9 | 545.45 | 545.45 | -2.45 (-0.45%) | 8,016 |
| 8 Aug 2019 | INR | 545.1 | 549.75 | 540.25 | 547.9 | 547.9 | +2.8 (+0.51%) | 1,466 |
| 7 Aug 2019 | INR | 536.4 | 549.8 | 536.4 | 545.1 | 545.1 | +4.4 (+0.81%) | 10,715 |
| 6 Aug 2019 | INR | 533.8 | 550 | 533.5 | 540.7 | 540.7 | +1.6 (+0.30%) | 32,924 |
| 5 Aug 2019 | INR | 531.25 | 543.4 | 513.3 | 539.1 | 539.1 | +4.2 (+0.79%) | 10,968 |
| 2 Aug 2019 | INR | 540 | 547 | 530 | 534.9 | 534.9 | -6.2 (-1.15%) | 3,935 |
| 1 Aug 2019 | INR | 549.85 | 549.85 | 537.95 | 541.1 | 541.1 | -8.75 (-1.59%) | 4,368 |
| 31 Jul 2019 | INR | 543 | 551.1 | 528 | 549.85 | 549.85 | +0.2 (+0.04%) | 13,585 |
| 30 Jul 2019 | INR | 555.2 | 565 | 539.3 | 549.65 | 549.65 | -5.55 (-1.00%) | 85,661 |
| 29 Jul 2019 | INR | 544.5 | 560 | 537.05 | 555.2 | 555.2 | +10.7 (+1.97%) | 38,261 |
| 26 Jul 2019 | INR | 541 | 557 | 527.15 | 544.5 | 544.5 | +8.2 (+1.53%) | 6,915 |
| 25 Jul 2019 | INR | 534.05 | 554.85 | 534.05 | 536.3 | 536.3 | -5 (-0.92%) | 29,334 |
