| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 475 | 491 | 437 | 449.6 | 449.6 | -16.3 (-3.50%) | 19,269 |
| 6 Sep 2019 | INR | 484.95 | 484.95 | 435.5 | 465.9 | 465.9 | -14.5 (-3.02%) | 50,470 |
| 5 Sep 2019 | INR | 495.6 | 500 | 478 | 480.4 | 480.4 | -13.5 (-2.73%) | 6,546 |
| 4 Sep 2019 | INR | 475 | 505 | 475 | 493.9 | 493.9 | +12.8 (+2.66%) | 1,299 |
| 3 Sep 2019 | INR | 496.95 | 513 | 475.15 | 481.1 | 481.1 | -15.85 (-3.19%) | 3,673 |
| 30 Aug 2019 | INR | 513.75 | 513.75 | 495 | 496.95 | 496.95 | -15.65 (-3.05%) | 4,632 |
| 29 Aug 2019 | INR | 507 | 516 | 505 | 512.6 | 512.6 | +5.2 (+1.02%) | 2,883 |
| 28 Aug 2019 | INR | 527.9 | 527.9 | 505 | 507.4 | 507.4 | -7.4 (-1.44%) | 4,316 |
| 27 Aug 2019 | INR | 505 | 517.45 | 501.25 | 514.8 | 514.8 | +14.65 (+2.93%) | 2,474 |
| 26 Aug 2019 | INR | 501 | 505 | 494 | 500.15 | 500.15 | +13.5 (+2.77%) | 3,811 |
| 23 Aug 2019 | INR | 500 | 504.8 | 485 | 486.65 | 486.65 | -18.45 (-3.65%) | 6,443 |
| 22 Aug 2019 | INR | 510 | 511 | 505 | 505.1 | 505.1 | -5.25 (-1.03%) | 4,024 |
| 21 Aug 2019 | INR | 517.8 | 517.9 | 505 | 510.35 | 510.35 | +0.35 (+0.07%) | 4,972 |
| 20 Aug 2019 | INR | 535 | 569 | 505 | 510 | 510 | -27.8 (-5.17%) | 6,682 |
| 19 Aug 2019 | INR | 536 | 550 | 534.85 | 537.8 | 537.8 | +0.8 (+0.15%) | 2,172 |
| 16 Aug 2019 | INR | 549 | 553 | 531.05 | 537 | 537 | -5.8 (-1.07%) | 2,237 |
| 14 Aug 2019 | INR | 536.5 | 555 | 531 | 542.8 | 542.8 | +1 (+0.18%) | 646 |
| 13 Aug 2019 | INR | 574.45 | 574.45 | 530.15 | 541.8 | 541.8 | -17.1 (-3.06%) | 3,357 |
| 9 Aug 2019 | INR | 539.05 | 574 | 535 | 558.9 | 558.9 | +17.85 (+3.30%) | 6,776 |
| 8 Aug 2019 | INR | 535.05 | 543.95 | 530 | 541.05 | 541.05 | -2.6 (-0.48%) | 1,469 |
| 7 Aug 2019 | INR | 540 | 551.95 | 526.55 | 543.65 | 543.65 | -4.75 (-0.87%) | 3,803 |
| 6 Aug 2019 | INR | 535 | 550 | 530.3 | 548.4 | 548.4 | +8.25 (+1.53%) | 5,046 |
| 5 Aug 2019 | INR | 562 | 562 | 537.05 | 540.15 | 540.15 | -20.5 (-3.66%) | 5,668 |
| 2 Aug 2019 | INR | 534.1 | 565 | 526 | 560.65 | 560.65 | +22.7 (+4.22%) | 4,210 |
| 1 Aug 2019 | INR | 519.95 | 564.3 | 515.95 | 537.95 | 537.95 | +20.2 (+3.90%) | 5,652 |
| 31 Jul 2019 | INR | 515.55 | 529.95 | 515.4 | 517.75 | 517.75 | -1.3 (-0.25%) | 10,690 |
| 30 Jul 2019 | INR | 535 | 539.9 | 503.7 | 519.05 | 519.05 | -22.05 (-4.08%) | 13,965 |
| 29 Jul 2019 | INR | 581 | 581 | 534.9 | 541.1 | 541.1 | -35.9 (-6.22%) | 128,141 |
| 26 Jul 2019 | INR | 592.1 | 592.1 | 569 | 577 | 577 | -10.4 (-1.77%) | 2,855 |
| 25 Jul 2019 | INR | 578.95 | 596 | 551.6 | 587.4 | 587.4 | +34.05 (+6.15%) | 6,445 |
