| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 515 | 530 | 510.3 | 512.6 | 512.6 | -4.05 (-0.78%) | 9,694 |
| 6 Sep 2019 | INR | 492.15 | 534.5 | 489.4 | 516.65 | 516.65 | +24.5 (+4.98%) | 37,391 |
| 5 Sep 2019 | INR | 487 | 496 | 482.5 | 492.15 | 492.15 | +5.55 (+1.14%) | 8,329 |
| 4 Sep 2019 | INR | 497 | 502 | 481.1 | 486.6 | 486.6 | -11.2 (-2.25%) | 9,572 |
| 3 Sep 2019 | INR | 505.7 | 507 | 494.75 | 497.8 | 497.8 | -17.3 (-3.36%) | 9,002 |
| 30 Aug 2019 | INR | 524.7 | 527.8 | 493.55 | 515.1 | 515.1 | +0.3 (+0.06%) | 19,736 |
| 29 Aug 2019 | INR | 525 | 539.75 | 506.3 | 514.8 | 514.8 | -9.35 (-1.78%) | 24,240 |
| 28 Aug 2019 | INR | 532 | 567.95 | 520 | 524.15 | 524.15 | -15.55 (-2.88%) | 44,088 |
| 27 Aug 2019 | INR | 517.5 | 552.95 | 515.35 | 539.7 | 539.7 | +22.2 (+4.29%) | 42,104 |
| 26 Aug 2019 | INR | 479.8 | 536.95 | 472 | 517.5 | 517.5 | +54.7 (+11.82%) | 47,499 |
| 23 Aug 2019 | INR | 462.2 | 466.65 | 450 | 462.8 | 462.8 | -9.05 (-1.92%) | 10,193 |
| 22 Aug 2019 | INR | 485 | 492.1 | 470 | 471.85 | 471.85 | -20.25 (-4.12%) | 6,268 |
| 21 Aug 2019 | INR | 491 | 505 | 490.5 | 492.1 | 492.1 | -9.9 (-1.97%) | 6,458 |
| 20 Aug 2019 | INR | 502 | 511.95 | 499 | 502 | 502 | -5.4 (-1.06%) | 4,672 |
| 19 Aug 2019 | INR | 520 | 530.05 | 501.45 | 507.4 | 507.4 | -6.6 (-1.28%) | 11,162 |
| 16 Aug 2019 | INR | 513.45 | 518.95 | 506.3 | 514 | 514 | +0.55 (+0.11%) | 6,618 |
| 14 Aug 2019 | INR | 513.8 | 552.3 | 504 | 513.45 | 513.45 | -0.4 (-0.08%) | 15,555 |
| 13 Aug 2019 | INR | 554 | 554 | 506 | 513.85 | 513.85 | -30.15 (-5.54%) | 13,003 |
| 9 Aug 2019 | INR | 494.3 | 575.9 | 491.5 | 544 | 544 | +52.7 (+10.73%) | 85,205 |
| 8 Aug 2019 | INR | 476.85 | 495 | 476.8 | 491.3 | 491.3 | +2.55 (+0.52%) | 4,985 |
| 7 Aug 2019 | INR | 485.95 | 493.5 | 478 | 488.75 | 488.75 | +3.85 (+0.79%) | 6,966 |
| 6 Aug 2019 | INR | 460 | 489.4 | 460 | 484.9 | 484.9 | +13.95 (+2.96%) | 9,301 |
| 5 Aug 2019 | INR | 492.95 | 493 | 462.85 | 470.95 | 470.95 | -17.95 (-3.67%) | 9,710 |
| 2 Aug 2019 | INR | 498 | 498 | 482 | 488.9 | 488.9 | -8.4 (-1.69%) | 10,964 |
| 1 Aug 2019 | INR | 509.25 | 512.65 | 492.2 | 497.3 | 497.3 | -9.2 (-1.82%) | 10,932 |
| 31 Jul 2019 | INR | 512.8 | 522.1 | 504 | 506.5 | 506.5 | -9.55 (-1.85%) | 17,381 |
| 30 Jul 2019 | INR | 542.6 | 549.25 | 512.2 | 516.05 | 516.05 | -26.35 (-4.86%) | 27,742 |
| 29 Jul 2019 | INR | 553.4 | 553.4 | 539.95 | 542.4 | 542.4 | -7.35 (-1.34%) | 5,828 |
| 26 Jul 2019 | INR | 547.95 | 557.9 | 540.1 | 549.75 | 549.75 | +1.8 (+0.33%) | 12,575 |
| 25 Jul 2019 | INR | 543.05 | 558 | 543 | 547.95 | 547.95 | +5.6 (+1.03%) | 35,620 |
