| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 473.8 | 497.45 | 468.05 | 482.9 | 482.9 | +14.65 (+3.13%) | 166,976 |
| 9 Sep 2019 | INR | 476.7 | 493 | 461.3 | 468.25 | 468.25 | -7.3 (-1.54%) | 194,444 |
| 6 Sep 2019 | INR | 446 | 484 | 446 | 475.55 | 475.55 | +29.75 (+6.67%) | 485,739 |
| 5 Sep 2019 | INR | 381.1 | 452.45 | 380.6 | 445.8 | 445.8 | +65.5 (+17.22%) | 371,536 |
| 4 Sep 2019 | INR | 381 | 382.7 | 380 | 380.3 | 380.3 | +0.15 (+0.04%) | 40,749 |
| 3 Sep 2019 | INR | 385.55 | 387.95 | 380 | 380.15 | 380.15 | -8.5 (-2.19%) | 102,806 |
| 30 Aug 2019 | INR | 391.3 | 391.8 | 385 | 388.65 | 388.65 | +0.4 (+0.10%) | 28,937 |
| 29 Aug 2019 | INR | 401.15 | 402.65 | 383.2 | 388.25 | 388.25 | -14.65 (-3.64%) | 63,484 |
| 28 Aug 2019 | INR | 411 | 415 | 401.1 | 402.9 | 402.9 | -6.35 (-1.55%) | 38,860 |
| 27 Aug 2019 | INR | 400 | 415 | 396 | 409.25 | 409.25 | +9.55 (+2.39%) | 54,486 |
| 26 Aug 2019 | INR | 409.95 | 410 | 396.6 | 399.7 | 399.7 | +4.5 (+1.14%) | 48,595 |
| 23 Aug 2019 | INR | 395.35 | 399.1 | 395 | 395.2 | 395.2 | +0.1 (+0.03%) | 51,224 |
| 22 Aug 2019 | INR | 395.5 | 397.8 | 395 | 395.1 | 395.1 | -0.35 (-0.09%) | 58,003 |
| 21 Aug 2019 | INR | 405 | 406.15 | 395 | 395.45 | 395.45 | -10.05 (-2.48%) | 66,289 |
| 20 Aug 2019 | INR | 413 | 415 | 404 | 405.5 | 405.5 | -4.4 (-1.07%) | 50,194 |
| 19 Aug 2019 | INR | 405 | 414.7 | 405 | 409.9 | 409.9 | +2.5 (+0.61%) | 29,508 |
| 16 Aug 2019 | INR | 418.95 | 418.95 | 405.05 | 407.4 | 407.4 | -12.55 (-2.99%) | 48,517 |
| 14 Aug 2019 | INR | 404 | 426.9 | 404 | 419.95 | 419.95 | +13.1 (+3.22%) | 68,622 |
| 13 Aug 2019 | INR | 438 | 438 | 400.9 | 406.85 | 406.85 | -25.75 (-5.95%) | 45,966 |
| 9 Aug 2019 | INR | 417.95 | 435.05 | 414.75 | 432.6 | 432.6 | +19.2 (+4.64%) | 85,599 |
| 8 Aug 2019 | INR | 440 | 440 | 396.05 | 413.4 | 413.4 | -19.85 (-4.58%) | 150,172 |
| 7 Aug 2019 | INR | 445 | 447.7 | 430.4 | 433.25 | 433.25 | -16.95 (-3.76%) | 44,693 |
| 6 Aug 2019 | INR | 448.95 | 471.1 | 440.05 | 450.2 | 450.2 | +0.15 (+0.03%) | 77,421 |
| 5 Aug 2019 | INR | 461.3 | 461.3 | 450 | 450.05 | 450.05 | -20 (-4.25%) | 90,121 |
| 2 Aug 2019 | INR | 474 | 476.4 | 470 | 470.05 | 470.05 | -2.85 (-0.60%) | 78,939 |
| 1 Aug 2019 | INR | 481.1 | 489 | 470 | 472.9 | 472.9 | -12.3 (-2.54%) | 56,505 |
| 31 Jul 2019 | INR | 485 | 492 | 485 | 485.2 | 485.2 | -0.05 (-0.01%) | 117,780 |
| 30 Jul 2019 | INR | 486 | 491 | 485 | 485.25 | 485.25 | +0.15 (+0.03%) | 60,231 |
| 29 Jul 2019 | INR | 486 | 494 | 485 | 485.1 | 485.1 | -1.15 (-0.24%) | 47,574 |
| 26 Jul 2019 | INR | 490 | 493.65 | 485.05 | 486.25 | 486.25 | -5.95 (-1.21%) | 27,724 |
