| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 444.5 | 461 | 442.3 | 456.65 | 456.65 | +14.55 (+3.29%) | 68,699 |
| 6 Sep 2019 | INR | 442.4 | 443.7 | 438 | 442.1 | 442.1 | +2.4 (+0.55%) | 38,621 |
| 5 Sep 2019 | INR | 440 | 443.8 | 437.1 | 439.7 | 439.7 | +0.3 (+0.07%) | 25,060 |
| 4 Sep 2019 | INR | 435.1 | 441 | 433.7 | 439.4 | 439.4 | +3.4 (+0.78%) | 99,807 |
| 3 Sep 2019 | INR | 445 | 445.7 | 434 | 436 | 436 | -9.6 (-2.15%) | 91,492 |
| 30 Aug 2019 | INR | 443 | 452 | 439.65 | 445.6 | 445.6 | +6.1 (+1.39%) | 51,678 |
| 29 Aug 2019 | INR | 443.9 | 447.8 | 437 | 439.5 | 439.5 | -2.75 (-0.62%) | 55,686 |
| 28 Aug 2019 | INR | 464 | 466.5 | 436.6 | 442.25 | 442.25 | -20.55 (-4.44%) | 45,325 |
| 27 Aug 2019 | INR | 458.1 | 467.5 | 451.85 | 462.8 | 462.8 | -1.5 (-0.32%) | 52,758 |
| 26 Aug 2019 | INR | 461.15 | 469.45 | 455.1 | 464.3 | 464.3 | +8.1 (+1.78%) | 75,113 |
| 23 Aug 2019 | INR | 442 | 462 | 436.05 | 456.2 | 456.2 | +15.2 (+3.45%) | 84,406 |
| 22 Aug 2019 | INR | 458 | 458 | 438 | 441 | 441 | -15.7 (-3.44%) | 39,726 |
| 21 Aug 2019 | INR | 467.1 | 472.95 | 452 | 456.7 | 456.7 | -13.55 (-2.88%) | 47,253 |
| 20 Aug 2019 | INR | 478.45 | 480.05 | 466.6 | 470.25 | 470.25 | -8.2 (-1.71%) | 128,542 |
| 19 Aug 2019 | INR | 483.35 | 491 | 476.1 | 478.45 | 478.45 | -4.65 (-0.96%) | 44,719 |
| 16 Aug 2019 | INR | 485.4 | 488 | 479 | 483.1 | 483.1 | +1.15 (+0.24%) | 29,144 |
| 14 Aug 2019 | INR | 492.6 | 492.6 | 467.15 | 481.95 | 481.95 | -6.75 (-1.38%) | 53,895 |
| 13 Aug 2019 | INR | 490.1 | 494 | 480.55 | 488.7 | 488.7 | +4.65 (+0.96%) | 52,071 |
| 9 Aug 2019 | INR | 482.7 | 494 | 479 | 484.05 | 484.05 | +5.8 (+1.21%) | 58,187 |
| 8 Aug 2019 | INR | 475 | 484.75 | 469.8 | 478.25 | 478.25 | +4.5 (+0.95%) | 30,797 |
| 7 Aug 2019 | INR | 474.95 | 494.45 | 468.3 | 473.75 | 473.75 | +2.4 (+0.51%) | 75,772 |
| 6 Aug 2019 | INR | 437.55 | 474.8 | 437.55 | 471.35 | 471.35 | +31.15 (+7.08%) | 61,655 |
| 5 Aug 2019 | INR | 442 | 448.75 | 435.25 | 440.2 | 440.2 | -5.25 (-1.18%) | 76,314 |
| 2 Aug 2019 | INR | 450 | 456.9 | 442.1 | 445.45 | 445.45 | -7 (-1.55%) | 42,534 |
| 1 Aug 2019 | INR | 458.8 | 467 | 449.65 | 452.45 | 452.45 | -6.4 (-1.39%) | 44,838 |
| 31 Jul 2019 | INR | 447.55 | 479 | 447.55 | 458.85 | 458.85 | +5.15 (+1.14%) | 48,528 |
| 30 Jul 2019 | INR | 466.05 | 468.5 | 437.7 | 453.7 | 453.7 | -10.85 (-2.34%) | 70,036 |
| 29 Jul 2019 | INR | 483.95 | 489 | 462 | 464.55 | 464.55 | -19.85 (-4.10%) | 33,721 |
| 26 Jul 2019 | INR | 465.95 | 489.5 | 463.6 | 484.4 | 484.4 | +18.45 (+3.96%) | 34,317 |
| 25 Jul 2019 | INR | 463.65 | 471.85 | 462.8 | 465.95 | 465.95 | +0.8 (+0.17%) | 15,269 |
