| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 494.95 | 495 | 480.2 | 485.15 | 485.15 | +4.75 (+0.99%) | 5,360 |
| 6 Sep 2019 | INR | 480 | 487.5 | 480 | 480.4 | 480.4 | -1.2 (-0.25%) | 2,680 |
| 5 Sep 2019 | INR | 487.8 | 491 | 477.4 | 481.6 | 481.6 | +0.55 (+0.11%) | 3,747 |
| 4 Sep 2019 | INR | 473.3 | 484.2 | 473.25 | 481.05 | 481.05 | +1.85 (+0.39%) | 1,823 |
| 3 Sep 2019 | INR | 471 | 491.95 | 471 | 479.2 | 479.2 | -5.95 (-1.23%) | 1,860 |
| 30 Aug 2019 | INR | 484.35 | 506.95 | 477.5 | 485.15 | 485.15 | -3.05 (-0.62%) | 4,210 |
| 29 Aug 2019 | INR | 502.6 | 502.6 | 472.05 | 488.2 | 488.2 | -13.6 (-2.71%) | 5,598 |
| 28 Aug 2019 | INR | 514 | 514 | 499.15 | 501.8 | 501.8 | -4.6 (-0.91%) | 4,544 |
| 27 Aug 2019 | INR | 475.05 | 509.95 | 470.05 | 506.4 | 506.4 | +37.9 (+8.09%) | 6,693 |
| 26 Aug 2019 | INR | 508 | 508 | 465.05 | 468.5 | 468.5 | -0.45 (-0.10%) | 8,191 |
| 23 Aug 2019 | INR | 468.8 | 478.5 | 452.2 | 468.95 | 468.95 | +2.65 (+0.57%) | 5,230 |
| 22 Aug 2019 | INR | 470.15 | 488 | 463 | 466.3 | 466.3 | -11.55 (-2.42%) | 8,163 |
| 21 Aug 2019 | INR | 503.1 | 512 | 475.1 | 477.85 | 477.85 | -35.35 (-6.89%) | 8,168 |
| 20 Aug 2019 | INR | 512.6 | 518.05 | 500.55 | 513.2 | 513.2 | -2.25 (-0.44%) | 4,640 |
| 19 Aug 2019 | INR | 515.15 | 518 | 502.05 | 515.45 | 515.45 | +4.9 (+0.96%) | 7,791 |
| 16 Aug 2019 | INR | 498.9 | 514 | 496.05 | 510.55 | 510.55 | +14.75 (+2.97%) | 5,166 |
| 14 Aug 2019 | INR | 508.55 | 508.55 | 484.3 | 495.8 | 495.8 | -13.45 (-2.64%) | 3,000 |
| 13 Aug 2019 | INR | 498.8 | 516.6 | 497.75 | 509.25 | 509.25 | -2.05 (-0.40%) | 7,571 |
| 9 Aug 2019 | INR | 525 | 530 | 504.2 | 511.3 | 511.3 | +3.95 (+0.78%) | 12,461 |
| 8 Aug 2019 | INR | 516 | 518.65 | 496.6 | 507.35 | 507.35 | +2.95 (+0.58%) | 8,735 |
| 7 Aug 2019 | INR | 504.85 | 509.9 | 496 | 504.4 | 504.4 | +10.25 (+2.07%) | 3,450 |
| 6 Aug 2019 | INR | 500 | 508 | 490 | 494.15 | 494.15 | -7.15 (-1.43%) | 4,157 |
| 5 Aug 2019 | INR | 467.45 | 507.9 | 458.3 | 501.3 | 501.3 | +35.9 (+7.71%) | 7,886 |
| 2 Aug 2019 | INR | 471.2 | 477 | 464.1 | 465.4 | 465.4 | -5.45 (-1.16%) | 8,176 |
| 1 Aug 2019 | INR | 477.2 | 480.25 | 468 | 470.85 | 470.85 | -6.1 (-1.28%) | 5,587 |
| 31 Jul 2019 | INR | 476.95 | 480 | 467.15 | 476.95 | 476.95 | +0.3 (+0.06%) | 6,459 |
| 30 Jul 2019 | INR | 486.3 | 490 | 475.05 | 476.65 | 476.65 | -11.8 (-2.42%) | 3,812 |
| 29 Jul 2019 | INR | 499.8 | 499.8 | 470.05 | 488.45 | 488.45 | +3.55 (+0.73%) | 6,262 |
| 26 Jul 2019 | INR | 489.6 | 499.15 | 483.05 | 484.9 | 484.9 | -8.2 (-1.66%) | 7,257 |
| 25 Jul 2019 | INR | 506.45 | 508.7 | 490.15 | 493.1 | 493.1 | -10.95 (-2.17%) | 7,133 |
