| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 440.95 | 445.1 | 438.55 | 442.1 | 442.1 | +1.3 (+0.29%) | 108,795 |
| 6 Sep 2019 | INR | 428.2 | 444.2 | 428.2 | 440.8 | 440.8 | +14.05 (+3.29%) | 1,150,957 |
| 5 Sep 2019 | INR | 432.9 | 432.9 | 425.3 | 426.75 | 426.75 | -1.55 (-0.36%) | 59,895 |
| 4 Sep 2019 | INR | 423.1 | 433 | 417.8 | 428.3 | 428.3 | +4.85 (+1.15%) | 72,991 |
| 3 Sep 2019 | INR | 423.9 | 426.6 | 419.65 | 423.45 | 423.45 | -1.05 (-0.25%) | 76,810 |
| 30 Aug 2019 | INR | 426.35 | 427 | 419.7 | 424.5 | 424.5 | +2.15 (+0.51%) | 121,167 |
| 29 Aug 2019 | INR | 420 | 425 | 414.1 | 422.35 | 422.35 | +5.15 (+1.23%) | 257,183 |
| 28 Aug 2019 | INR | 403 | 420 | 398.1 | 417.2 | 417.2 | +18.3 (+4.59%) | 259,636 |
| 27 Aug 2019 | INR | 401 | 408.45 | 396 | 398.9 | 398.9 | -0.15 (-0.04%) | 109,251 |
| 26 Aug 2019 | INR | 394 | 400.8 | 385.8 | 399.05 | 399.05 | +13.25 (+3.43%) | 106,544 |
| 23 Aug 2019 | INR | 382 | 390.35 | 373.25 | 385.8 | 385.8 | +2.9 (+0.76%) | 74,394 |
| 22 Aug 2019 | INR | 387 | 387 | 376.95 | 382.9 | 382.9 | -2.95 (-0.76%) | 80,725 |
| 21 Aug 2019 | INR | 386 | 390.8 | 384.45 | 385.85 | 385.85 | -1.4 (-0.36%) | 67,293 |
| 20 Aug 2019 | INR | 400 | 400 | 382.4 | 387.25 | 387.25 | -1.65 (-0.42%) | 99,704 |
| 19 Aug 2019 | INR | 389.6 | 397.05 | 387.5 | 388.9 | 388.9 | -0.35 (-0.09%) | 97,593 |
| 16 Aug 2019 | INR | 385 | 390 | 376.85 | 389.25 | 389.25 | +4.25 (+1.10%) | 75,818 |
| 14 Aug 2019 | INR | 377.75 | 389.8 | 366.1 | 385 | 385 | +10.1 (+2.69%) | 236,330 |
| 13 Aug 2019 | INR | 395 | 399 | 370 | 374.9 | 374.9 | -20.4 (-5.16%) | 132,041 |
| 9 Aug 2019 | INR | 396 | 398.1 | 390.65 | 395.3 | 395.3 | +2.7 (+0.69%) | 89,203 |
| 8 Aug 2019 | INR | 400.5 | 401.15 | 385.15 | 392.6 | 392.6 | -4.65 (-1.17%) | 106,563 |
| 7 Aug 2019 | INR | 395.1 | 399.95 | 395 | 397.25 | 397.25 | +2.25 (+0.57%) | 45,575 |
| 6 Aug 2019 | INR | 386 | 399 | 386 | 395 | 395 | +2.45 (+0.62%) | 78,282 |
| 5 Aug 2019 | INR | 398.5 | 398.5 | 382.95 | 392.55 | 392.55 | -6 (-1.51%) | 84,142 |
| 2 Aug 2019 | INR | 389 | 401.45 | 386.5 | 398.55 | 398.55 | +8.1 (+2.07%) | 66,902 |
| 1 Aug 2019 | INR | 403 | 410.65 | 384.6 | 390.45 | 390.45 | -11.25 (-2.80%) | 191,213 |
| 31 Jul 2019 | INR | 394 | 404.9 | 385.05 | 401.7 | 401.7 | +3.8 (+0.96%) | 65,799 |
| 30 Jul 2019 | INR | 399.3 | 401 | 396.3 | 397.9 | 397.9 | -1.3 (-0.33%) | 152,123 |
| 29 Jul 2019 | INR | 404 | 407.25 | 396.3 | 399.2 | 399.2 | -3.4 (-0.84%) | 83,123 |
| 26 Jul 2019 | INR | 399 | 404.65 | 396.95 | 402.6 | 402.6 | +5.05 (+1.27%) | 115,425 |
| 25 Jul 2019 | INR | 394.05 | 408.15 | 387.8 | 397.55 | 397.55 | +15.3 (+4.00%) | 680,648 |
