| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 462.9 | 470 | 458.05 | 463.2 | 463.2 | +2.95 (+0.64%) | 210,313 |
| 11 Sep 2019 | INR | 459.9 | 465.5 | 457.05 | 460.25 | 460.25 | +5.2 (+1.14%) | 168,928 |
| 9 Sep 2019 | INR | 454 | 480.7 | 450.05 | 455.05 | 455.05 | +3.05 (+0.67%) | 427,659 |
| 6 Sep 2019 | INR | 455 | 457.9 | 448.4 | 452 | 452 | -6.55 (-1.43%) | 137,412 |
| 5 Sep 2019 | INR | 471.3 | 471.3 | 456.35 | 458.55 | 458.55 | -11 (-2.34%) | 59,152 |
| 4 Sep 2019 | INR | 464.5 | 478.9 | 464.5 | 469.55 | 469.55 | 0.0 (0.0%) | 251,434 |
| 3 Sep 2019 | INR | 475 | 485 | 463.55 | 469.55 | 469.55 | -5.5 (-1.16%) | 69,442 |
| 30 Aug 2019 | INR | 464.9 | 477 | 462 | 475.05 | 475.05 | +12.35 (+2.67%) | 75,800 |
| 29 Aug 2019 | INR | 464.9 | 467.4 | 459.35 | 462.7 | 462.7 | -1.3 (-0.28%) | 46,196 |
| 28 Aug 2019 | INR | 471.5 | 474 | 460 | 464 | 464 | -4.45 (-0.95%) | 69,947 |
| 27 Aug 2019 | INR | 448.9 | 474 | 448.55 | 468.45 | 468.45 | +22.55 (+5.06%) | 108,127 |
| 26 Aug 2019 | INR | 456 | 458.95 | 441.65 | 445.9 | 445.9 | -4.85 (-1.08%) | 73,127 |
| 23 Aug 2019 | INR | 450.8 | 454.5 | 431.35 | 450.75 | 450.75 | +0.85 (+0.19%) | 112,958 |
| 22 Aug 2019 | INR | 448.6 | 453.75 | 440.9 | 449.9 | 449.9 | +1.25 (+0.28%) | 120,969 |
| 21 Aug 2019 | INR | 459.2 | 462.9 | 447 | 448.65 | 448.65 | -10.55 (-2.30%) | 70,494 |
| 20 Aug 2019 | INR | 461.8 | 469 | 453 | 459.2 | 459.2 | -0.95 (-0.21%) | 63,594 |
| 19 Aug 2019 | INR | 457 | 469 | 451 | 460.15 | 460.15 | +9.65 (+2.14%) | 114,431 |
| 16 Aug 2019 | INR | 456.35 | 457.85 | 445.5 | 450.5 | 450.5 | -5.85 (-1.28%) | 89,252 |
| 14 Aug 2019 | INR | 460.25 | 465 | 451 | 456.35 | 456.35 | -2.2 (-0.48%) | 145,217 |
| 13 Aug 2019 | INR | 467 | 475 | 455.55 | 458.55 | 458.55 | -6.6 (-1.42%) | 102,489 |
| 9 Aug 2019 | INR | 464.25 | 473.75 | 460.7 | 465.15 | 465.15 | +4 (+0.87%) | 196,563 |
| 8 Aug 2019 | INR | 464 | 478 | 454.55 | 461.15 | 461.15 | -0.7 (-0.15%) | 332,816 |
| 7 Aug 2019 | INR | 440.55 | 465.1 | 440.55 | 461.85 | 461.85 | +21.35 (+4.85%) | 329,418 |
| 6 Aug 2019 | INR | 415 | 445 | 415 | 440.5 | 440.5 | +21.95 (+5.24%) | 212,037 |
| 5 Aug 2019 | INR | 426 | 432 | 406.1 | 418.55 | 418.55 | -11.45 (-2.66%) | 241,808 |
| 2 Aug 2019 | INR | 452 | 456.95 | 426.2 | 430 | 430 | -24.65 (-5.42%) | 341,067 |
| 1 Aug 2019 | INR | 434 | 463 | 431 | 454.65 | 454.65 | +15.9 (+3.62%) | 711,536 |
| 31 Jul 2019 | INR | 392.5 | 443 | 392.5 | 438.75 | 438.75 | +38.2 (+9.54%) | 1,024,003 |
| 30 Jul 2019 | INR | 428.05 | 435.05 | 385.55 | 400.55 | 400.55 | -29.4 (-6.84%) | 368,385 |
| 29 Jul 2019 | INR | 449 | 451 | 427 | 429.95 | 429.95 | -19.25 (-4.29%) | 105,022 |
