| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 493 | 514 | 487.2 | 492.4 | 492.4 | +8.9 (+1.84%) | 404,635 |
| 6 Sep 2019 | INR | 465.2 | 487.5 | 463.3 | 483.5 | 483.5 | +22.7 (+4.93%) | 221,586 |
| 5 Sep 2019 | INR | 463.3 | 466 | 452.55 | 460.8 | 460.8 | -1.35 (-0.29%) | 93,547 |
| 4 Sep 2019 | INR | 462 | 470.95 | 459.55 | 462.15 | 462.15 | +0.4 (+0.09%) | 138,147 |
| 3 Sep 2019 | INR | 461.9 | 464 | 454.8 | 461.75 | 461.75 | +2.9 (+0.63%) | 152,157 |
| 30 Aug 2019 | INR | 453.9 | 460 | 447.05 | 458.85 | 458.85 | +5.2 (+1.15%) | 125,342 |
| 29 Aug 2019 | INR | 439.55 | 455.9 | 439.55 | 453.65 | 453.65 | +11.8 (+2.67%) | 124,898 |
| 28 Aug 2019 | INR | 445 | 456.4 | 435.3 | 441.85 | 441.85 | -6.15 (-1.37%) | 202,003 |
| 27 Aug 2019 | INR | 440 | 449.95 | 439.1 | 448 | 448 | +10.05 (+2.29%) | 119,338 |
| 26 Aug 2019 | INR | 428.5 | 439.45 | 423.1 | 437.95 | 437.95 | +15.5 (+3.67%) | 196,034 |
| 23 Aug 2019 | INR | 418.2 | 425.45 | 415.5 | 422.45 | 422.45 | +0.05 (+0.01%) | 36,423 |
| 22 Aug 2019 | INR | 425 | 425 | 419.65 | 422.4 | 422.4 | -3.2 (-0.75%) | 22,486 |
| 21 Aug 2019 | INR | 426.95 | 430 | 419 | 425.6 | 425.6 | +0.65 (+0.15%) | 24,666 |
| 20 Aug 2019 | INR | 418 | 427 | 418 | 424.95 | 424.95 | +4.95 (+1.18%) | 87,571 |
| 19 Aug 2019 | INR | 425 | 429 | 415.55 | 420 | 420 | -6.9 (-1.62%) | 37,652 |
| 16 Aug 2019 | INR | 420.6 | 432 | 420.6 | 426.9 | 426.9 | -5.05 (-1.17%) | 18,810 |
| 14 Aug 2019 | INR | 427 | 434 | 421.55 | 431.95 | 431.95 | +8.35 (+1.97%) | 33,657 |
| 13 Aug 2019 | INR | 430.8 | 433.95 | 422.55 | 423.6 | 423.6 | -6.4 (-1.49%) | 49,096 |
| 9 Aug 2019 | INR | 434.8 | 437 | 428 | 430 | 430 | -1.7 (-0.39%) | 35,340 |
| 8 Aug 2019 | INR | 433 | 437.45 | 428.2 | 431.7 | 431.7 | +1.6 (+0.37%) | 21,813 |
| 7 Aug 2019 | INR | 429.05 | 439.95 | 428 | 430.1 | 430.1 | +1.15 (+0.27%) | 65,132 |
| 6 Aug 2019 | INR | 432 | 444.95 | 416 | 428.95 | 428.95 | -6.55 (-1.50%) | 102,944 |
| 5 Aug 2019 | INR | 430 | 449.9 | 420.55 | 435.5 | 435.5 | +7.1 (+1.66%) | 111,437 |
| 2 Aug 2019 | INR | 421 | 432.85 | 416.65 | 428.4 | 428.4 | +1.2 (+0.28%) | 76,408 |
| 1 Aug 2019 | INR | 411.1 | 434.1 | 411.1 | 427.2 | 427.2 | +7.9 (+1.88%) | 48,360 |
| 31 Jul 2019 | INR | 404.9 | 424 | 399.5 | 419.3 | 419.3 | +16.65 (+4.14%) | 95,865 |
| 30 Jul 2019 | INR | 407.15 | 411.7 | 400.2 | 402.65 | 402.65 | -3.65 (-0.90%) | 245,871 |
| 29 Jul 2019 | INR | 408.85 | 416.8 | 402.9 | 406.3 | 406.3 | -2.55 (-0.62%) | 44,793 |
| 26 Jul 2019 | INR | 406.5 | 414.3 | 395 | 408.85 | 408.85 | +5.1 (+1.26%) | 95,446 |
| 25 Jul 2019 | INR | 404.15 | 406.2 | 401 | 403.75 | 403.75 | -0.4 (-0.10%) | 344,971 |
