| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 608.01 | 624.36 | 606.15 | 611.31 | 611.31 | -7.2 (-1.16%) | 6,201 |
| 6 Sep 2019 | INR | 605.01 | 624.99 | 605.01 | 618.51 | 618.51 | -3.48 (-0.56%) | 7,254 |
| 5 Sep 2019 | INR | 594.69 | 642 | 591.24 | 621.99 | 621.99 | +21.9 (+3.65%) | 43,311 |
| 4 Sep 2019 | INR | 590.4 | 603.84 | 587.01 | 600.09 | 600.09 | +2.55 (+0.43%) | 5,751 |
| 3 Sep 2019 | INR | 576.06 | 605.01 | 576.06 | 597.54 | 597.54 | +11.94 (+2.04%) | 5,148 |
| 30 Aug 2019 | INR | 588.54 | 604.95 | 575.01 | 585.6 | 585.6 | -0.6 (-0.10%) | 26,475 |
| 29 Aug 2019 | INR | 583.2 | 599.76 | 582 | 586.2 | 586.2 | +0.39 (+0.07%) | 9,867 |
| 28 Aug 2019 | INR | 590.4 | 597.84 | 584.19 | 585.81 | 585.81 | -6.75 (-1.14%) | 13,311 |
| 27 Aug 2019 | INR | 594.09 | 606.36 | 590.1 | 592.56 | 592.56 | -19.65 (-3.21%) | 24,099 |
| 26 Aug 2019 | INR | 598.65 | 619.29 | 596.01 | 612.21 | 612.21 | +14.46 (+2.42%) | 24,996 |
| 23 Aug 2019 | INR | 609.99 | 609.99 | 592.05 | 597.75 | 597.75 | -9.9 (-1.63%) | 9,339 |
| 22 Aug 2019 | INR | 619.95 | 619.95 | 588.84 | 607.65 | 607.65 | -2.25 (-0.37%) | 33,987 |
| 21 Aug 2019 | INR | 627.99 | 627.99 | 608.1 | 609.9 | 609.9 | -9.84 (-1.59%) | 8,511 |
| 20 Aug 2019 | INR | 607.44 | 624.99 | 607.44 | 619.74 | 619.74 | +8.28 (+1.35%) | 50,781 |
| 19 Aug 2019 | INR | 629.79 | 629.79 | 609.99 | 611.46 | 611.46 | -5.1 (-0.83%) | 117,864 |
| 16 Aug 2019 | INR | 617.55 | 623.49 | 601.11 | 616.56 | 616.56 | -3.24 (-0.52%) | 11,718 |
| 14 Aug 2019 | INR | 612.99 | 624.99 | 612.51 | 619.8 | 619.8 | +2.55 (+0.41%) | 43,527 |
| 13 Aug 2019 | INR | 596.01 | 621.9 | 596.01 | 617.25 | 617.25 | +6.06 (+0.99%) | 163,065 |
| 9 Aug 2019 | INR | 595.65 | 618.66 | 595.65 | 611.19 | 611.19 | +11.25 (+1.88%) | 18,006 |
| 8 Aug 2019 | INR | 597.45 | 609 | 591.99 | 599.94 | 599.94 | -5.07 (-0.84%) | 11,886 |
| 7 Aug 2019 | INR | 585.51 | 677.91 | 560.01 | 605.01 | 605.01 | +15.51 (+2.63%) | 62,505 |
| 6 Aug 2019 | INR | 585.09 | 599.16 | 585.06 | 589.5 | 589.5 | +4.44 (+0.76%) | 18,378 |
| 5 Aug 2019 | INR | 592.26 | 597 | 582.51 | 585.06 | 585.06 | -14.43 (-2.41%) | 17,115 |
| 2 Aug 2019 | INR | 572.04 | 609.99 | 572.04 | 599.49 | 599.49 | +9.09 (+1.54%) | 20,544 |
| 1 Aug 2019 | INR | 589.95 | 619.89 | 581.04 | 590.4 | 590.4 | +3.09 (+0.53%) | 68,604 |
| 31 Jul 2019 | INR | 596.01 | 620.01 | 582.66 | 587.31 | 587.31 | -12.78 (-2.13%) | 24,243 |
| 30 Jul 2019 | INR | 607.11 | 617.16 | 590.01 | 600.09 | 600.09 | -18.51 (-2.99%) | 13,320 |
| 29 Jul 2019 | INR | 625.95 | 630 | 607.8 | 618.6 | 618.6 | -7.35 (-1.17%) | 53,745 |
| 26 Jul 2019 | INR | 585 | 650.01 | 581.1 | 625.95 | 625.95 | +32.04 (+5.39%) | 62,454 |
| 25 Jul 2019 | INR | 570 | 603.84 | 570 | 593.91 | 593.91 | +22.17 (+3.88%) | 21,444 |
