| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | INR | 465 | 479 | 465 | 473.75 | 473.75 | +9.35 (+2.01%) | 79,610 |
| 26 Aug 2019 | INR | 478.95 | 478.95 | 459.4 | 464.4 | 464.4 | +1.05 (+0.23%) | 102,740 |
| 23 Aug 2019 | INR | 445.4 | 468 | 444.5 | 463.35 | 463.35 | +19.35 (+4.36%) | 119,360 |
| 22 Aug 2019 | INR | 442 | 453.85 | 440 | 444 | 444 | -0.75 (-0.17%) | 132,360 |
| 21 Aug 2019 | INR | 444.75 | 458 | 442.3 | 444.75 | 444.75 | +0.35 (+0.08%) | 181,660 |
| 20 Aug 2019 | INR | 459.75 | 464.8 | 442.3 | 444.4 | 444.4 | -14.8 (-3.22%) | 185,140 |
| 19 Aug 2019 | INR | 465.2 | 470.1 | 454.8 | 459.2 | 459.2 | -2.3 (-0.50%) | 104,330 |
| 16 Aug 2019 | INR | 476.45 | 480 | 453.05 | 461.5 | 461.5 | -18.25 (-3.80%) | 167,030 |
| 14 Aug 2019 | INR | 450.25 | 489.5 | 450.25 | 479.75 | 479.75 | +40.65 (+9.26%) | 478,570 |
| 13 Aug 2019 | INR | 460.85 | 460.85 | 432.1 | 439.1 | 439.1 | -16.6 (-3.64%) | 62,090 |
| 9 Aug 2019 | INR | 450 | 462 | 443 | 455.7 | 455.7 | +10.65 (+2.39%) | 100,020 |
| 8 Aug 2019 | INR | 427.05 | 450 | 427.05 | 445.05 | 445.05 | +19.15 (+4.50%) | 154,670 |
| 7 Aug 2019 | INR | 427.1 | 438.7 | 422 | 425.9 | 425.9 | +0.2 (+0.05%) | 103,910 |
| 6 Aug 2019 | INR | 422.2 | 437.7 | 422.2 | 425.7 | 425.7 | -5.45 (-1.26%) | 158,770 |
| 5 Aug 2019 | INR | 442.65 | 456.5 | 428.1 | 431.15 | 431.15 | -7.95 (-1.81%) | 158,480 |
| 2 Aug 2019 | INR | 440 | 452.95 | 436.4 | 439.1 | 439.1 | -3.25 (-0.73%) | 82,620 |
| 1 Aug 2019 | INR | 448.5 | 451.95 | 439.5 | 442.35 | 442.35 | -5.25 (-1.17%) | 79,500 |
| 31 Jul 2019 | INR | 456.5 | 456.5 | 436.45 | 447.6 | 447.6 | -8.85 (-1.94%) | 77,210 |
| 30 Jul 2019 | INR | 465.6 | 474.4 | 451.1 | 456.45 | 456.45 | -9.15 (-1.97%) | 133,110 |
| 29 Jul 2019 | INR | 450.1 | 469.5 | 448.65 | 465.6 | 465.6 | +14.8 (+3.28%) | 117,840 |
| 26 Jul 2019 | INR | 455.1 | 464.45 | 440.2 | 450.8 | 450.8 | -13.35 (-2.88%) | 118,780 |
| 25 Jul 2019 | INR | 442.5 | 472.15 | 442.5 | 464.15 | 464.15 | +19.05 (+4.28%) | 273,720 |
| 24 Jul 2019 | INR | 466.1 | 472.95 | 440 | 445.1 | 445.1 | -28.15 (-5.95%) | 93,800 |
| 23 Jul 2019 | INR | 455.3 | 479 | 455.3 | 473.25 | 473.25 | +7.95 (+1.71%) | 199,370 |
| 22 Jul 2019 | INR | 444 | 469.9 | 432.45 | 465.3 | 465.3 | +21.2 (+4.77%) | 200,060 |
| 19 Jul 2019 | INR | 419.9 | 448 | 417 | 444.1 | 444.1 | +28.3 (+6.81%) | 241,380 |
| 18 Jul 2019 | INR | 434 | 434 | 412.55 | 415.8 | 415.8 | -14.8 (-3.44%) | 80,970 |
| 17 Jul 2019 | INR | 435.9 | 439 | 426.65 | 430.6 | 430.6 | -2.55 (-0.59%) | 81,100 |
| 16 Jul 2019 | INR | 436 | 439 | 428.5 | 433.15 | 433.15 | -5 (-1.14%) | 121,800 |
| 15 Jul 2019 | INR | 448 | 458 | 432.9 | 438.15 | 438.15 | -9.35 (-2.09%) | 105,110 |
