| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 608.3 | 624.4 | 608.3 | 620.35 | 620.35 | +12.55 (+2.06%) | 83,021 |
| 6 Sep 2019 | INR | 603.1 | 611.85 | 603.05 | 607.8 | 607.8 | +3.45 (+0.57%) | 40,266 |
| 5 Sep 2019 | INR | 603.5 | 612.75 | 595 | 604.35 | 604.35 | +0.85 (+0.14%) | 70,012 |
| 4 Sep 2019 | INR | 592 | 606.2 | 583 | 603.5 | 603.5 | +11.45 (+1.93%) | 70,006 |
| 3 Sep 2019 | INR | 610 | 613 | 585 | 592.05 | 592.05 | -22.7 (-3.69%) | 56,450 |
| 30 Aug 2019 | INR | 593.7 | 620 | 586.35 | 614.75 | 614.75 | +21.1 (+3.55%) | 126,311 |
| 29 Aug 2019 | INR | 577.35 | 595.65 | 577.35 | 593.65 | 593.65 | +22.55 (+3.95%) | 116,881 |
| 28 Aug 2019 | INR | 580 | 586 | 570 | 571.1 | 571.1 | -13.65 (-2.33%) | 26,203 |
| 27 Aug 2019 | INR | 565.5 | 587.5 | 565 | 584.75 | 584.75 | +19.25 (+3.40%) | 64,615 |
| 26 Aug 2019 | INR | 555 | 569 | 541 | 565.5 | 565.5 | +25.25 (+4.67%) | 72,232 |
| 23 Aug 2019 | INR | 532.55 | 545.45 | 526 | 540.25 | 540.25 | +4.5 (+0.84%) | 37,119 |
| 22 Aug 2019 | INR | 547 | 547 | 525.15 | 535.75 | 535.75 | -10.5 (-1.92%) | 63,750 |
| 21 Aug 2019 | INR | 560 | 560 | 545 | 546.25 | 546.25 | -10.45 (-1.88%) | 31,020 |
| 20 Aug 2019 | INR | 560.1 | 564.1 | 555 | 556.7 | 556.7 | -5.7 (-1.01%) | 47,905 |
| 19 Aug 2019 | INR | 570 | 570.3 | 560.65 | 562.4 | 562.4 | -5.15 (-0.91%) | 19,742 |
| 16 Aug 2019 | INR | 571 | 574.8 | 563.2 | 567.55 | 567.55 | -2.8 (-0.49%) | 14,370 |
| 14 Aug 2019 | INR | 563 | 574 | 560 | 570.35 | 570.35 | +5.55 (+0.98%) | 36,849 |
| 13 Aug 2019 | INR | 584.85 | 584.85 | 562.55 | 564.8 | 564.8 | -9.4 (-1.64%) | 27,197 |
| 9 Aug 2019 | INR | 566 | 585 | 560.1 | 574.2 | 574.2 | +9.5 (+1.68%) | 48,520 |
| 8 Aug 2019 | INR | 569.4 | 570.5 | 555.1 | 564.7 | 564.7 | -2.5 (-0.44%) | 23,131 |
| 7 Aug 2019 | INR | 565 | 574.9 | 561.35 | 567.2 | 567.2 | -3.6 (-0.63%) | 23,408 |
| 6 Aug 2019 | INR | 549.95 | 572.9 | 547.1 | 570.8 | 570.8 | +19.45 (+3.53%) | 42,540 |
| 5 Aug 2019 | INR | 557 | 562 | 549 | 551.35 | 551.35 | -5.7 (-1.02%) | 70,675 |
| 2 Aug 2019 | INR | 564 | 564.9 | 554.3 | 557.05 | 557.05 | -7.4 (-1.31%) | 69,809 |
| 1 Aug 2019 | INR | 563 | 575 | 557 | 564.45 | 564.45 | +4.05 (+0.72%) | 58,006 |
| 31 Jul 2019 | INR | 569.95 | 570.05 | 548.6 | 560.4 | 560.4 | -10.8 (-1.89%) | 104,939 |
| 30 Jul 2019 | INR | 603 | 607.95 | 565.8 | 571.2 | 571.2 | -36.8 (-6.05%) | 202,328 |
| 29 Jul 2019 | INR | 615 | 646.9 | 601.7 | 608 | 608 | +19.7 (+3.35%) | 239,878 |
| 26 Jul 2019 | INR | 589.9 | 592.5 | 583.1 | 588.3 | 588.3 | +0.4 (+0.07%) | 24,998 |
| 25 Jul 2019 | INR | 587.9 | 592.75 | 580.1 | 587.9 | 587.9 | 0.0 (0.0%) | 46,613 |
