| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 482 | 498.3 | 478.65 | 492.3 | 492.3 | +5.35 (+1.10%) | 35,729 |
| 6 Sep 2019 | INR | 475 | 492.5 | 475 | 486.95 | 486.95 | +14.4 (+3.05%) | 17,662 |
| 5 Sep 2019 | INR | 474.7 | 474.8 | 470.8 | 472.55 | 472.55 | +0.85 (+0.18%) | 20,829 |
| 4 Sep 2019 | INR | 465.15 | 474.35 | 464 | 471.7 | 471.7 | +6.15 (+1.32%) | 19,037 |
| 3 Sep 2019 | INR | 469 | 471 | 463.5 | 465.55 | 465.55 | -5.15 (-1.09%) | 21,820 |
| 30 Aug 2019 | INR | 470.05 | 474.7 | 465 | 470.7 | 470.7 | +0.6 (+0.13%) | 52,478 |
| 29 Aug 2019 | INR | 472.5 | 474.25 | 461 | 470.1 | 470.1 | -3.55 (-0.75%) | 41,593 |
| 28 Aug 2019 | INR | 473.5 | 479.35 | 466.2 | 473.65 | 473.65 | -0.6 (-0.13%) | 45,288 |
| 27 Aug 2019 | INR | 467.2 | 479.15 | 466.1 | 474.25 | 474.25 | +9.6 (+2.07%) | 21,078 |
| 26 Aug 2019 | INR | 466.85 | 475.35 | 460 | 464.65 | 464.65 | -0.3 (-0.06%) | 45,054 |
| 23 Aug 2019 | INR | 447.55 | 469 | 444.05 | 464.95 | 464.95 | +21.1 (+4.75%) | 36,404 |
| 22 Aug 2019 | INR | 444.25 | 453.95 | 440 | 443.85 | 443.85 | -0.8 (-0.18%) | 42,020 |
| 21 Aug 2019 | INR | 446.4 | 458 | 442.8 | 444.65 | 444.65 | -0.1 (-0.02%) | 32,961 |
| 20 Aug 2019 | INR | 458 | 463.95 | 442.7 | 444.75 | 444.75 | -14.65 (-3.19%) | 69,988 |
| 19 Aug 2019 | INR | 464 | 470 | 455 | 459.4 | 459.4 | -3.45 (-0.75%) | 30,785 |
| 16 Aug 2019 | INR | 476.75 | 479.15 | 452 | 462.85 | 462.85 | -15.7 (-3.28%) | 19,737 |
| 14 Aug 2019 | INR | 448.35 | 488.4 | 448.35 | 478.55 | 478.55 | +39.55 (+9.01%) | 34,178 |
| 13 Aug 2019 | INR | 454.45 | 457.1 | 431.2 | 439 | 439 | -17.3 (-3.79%) | 33,693 |
| 9 Aug 2019 | INR | 451.6 | 462.25 | 444 | 456.3 | 456.3 | +10.6 (+2.38%) | 35,630 |
| 8 Aug 2019 | INR | 428.45 | 449 | 427.2 | 445.7 | 445.7 | +19.95 (+4.69%) | 63,389 |
| 7 Aug 2019 | INR | 425.5 | 445 | 424.5 | 425.75 | 425.75 | +0.15 (+0.04%) | 37,577 |
| 6 Aug 2019 | INR | 436 | 437.5 | 424.25 | 425.6 | 425.6 | -3.85 (-0.90%) | 118,395 |
| 5 Aug 2019 | INR | 439.15 | 456.05 | 426.6 | 429.45 | 429.45 | -9.35 (-2.13%) | 91,160 |
| 2 Aug 2019 | INR | 439.9 | 452.8 | 436.4 | 438.8 | 438.8 | -3.2 (-0.72%) | 57,596 |
| 1 Aug 2019 | INR | 446.9 | 451.3 | 439.65 | 442 | 442 | -6 (-1.34%) | 62,112 |
| 31 Jul 2019 | INR | 450.8 | 452 | 437.85 | 448 | 448 | -7.7 (-1.69%) | 37,359 |
| 30 Jul 2019 | INR | 469.55 | 474 | 451.95 | 455.7 | 455.7 | -10.65 (-2.28%) | 50,335 |
| 29 Jul 2019 | INR | 452 | 468.95 | 449.9 | 466.35 | 466.35 | +16.75 (+3.73%) | 45,285 |
| 26 Jul 2019 | INR | 459 | 464 | 440.6 | 449.6 | 449.6 | -13.9 (-3.00%) | 56,184 |
| 25 Jul 2019 | INR | 449 | 472.3 | 449 | 463.5 | 463.5 | +18.6 (+4.18%) | 17,078 |
