| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 526 | 527 | 504.2 | 505.9 | 505.9 | -7.15 (-1.39%) | 2,083 |
| 11 Sep 2019 | INR | 517.05 | 522.95 | 508.2 | 513.05 | 513.05 | -3.5 (-0.68%) | 907 |
| 9 Sep 2019 | INR | 510.95 | 529 | 505.25 | 516.55 | 516.55 | +3.4 (+0.66%) | 858 |
| 6 Sep 2019 | INR | 515 | 527.05 | 503.1 | 513.15 | 513.15 | -2.2 (-0.43%) | 1,850 |
| 5 Sep 2019 | INR | 525.05 | 532.05 | 512 | 515.35 | 515.35 | -15.4 (-2.90%) | 1,540 |
| 4 Sep 2019 | INR | 547.05 | 549.85 | 522.2 | 530.75 | 530.75 | -6.75 (-1.26%) | 409 |
| 3 Sep 2019 | INR | 549.35 | 549.35 | 535 | 537.5 | 537.5 | -12.6 (-2.29%) | 1,559 |
| 30 Aug 2019 | INR | 548.75 | 555.55 | 548.75 | 550.1 | 550.1 | +0.1 (+0.02%) | 3,688 |
| 29 Aug 2019 | INR | 551.05 | 558.05 | 542.05 | 550 | 550 | -5.4 (-0.97%) | 6,199 |
| 28 Aug 2019 | INR | 555.05 | 563.95 | 546.95 | 555.4 | 555.4 | +0.85 (+0.15%) | 5,544 |
| 27 Aug 2019 | INR | 539.05 | 556 | 533.95 | 554.55 | 554.55 | +18.55 (+3.46%) | 2,499 |
| 26 Aug 2019 | INR | 533.75 | 549.6 | 495.35 | 536 | 536 | +32.4 (+6.43%) | 9,489 |
| 23 Aug 2019 | INR | 495.05 | 505.9 | 495 | 503.6 | 503.6 | +2.6 (+0.52%) | 8,109 |
| 22 Aug 2019 | INR | 506 | 513.8 | 495.05 | 501 | 501 | -13.75 (-2.67%) | 23,261 |
| 21 Aug 2019 | INR | 500.95 | 519.95 | 500.1 | 514.75 | 514.75 | +6.85 (+1.35%) | 752 |
| 20 Aug 2019 | INR | 495.05 | 512.35 | 495 | 507.9 | 507.9 | +11.7 (+2.36%) | 887 |
| 19 Aug 2019 | INR | 495 | 517.9 | 491.3 | 496.2 | 496.2 | -4.15 (-0.83%) | 895 |
| 16 Aug 2019 | INR | 503.85 | 505 | 485.2 | 500.35 | 500.35 | -3.4 (-0.67%) | 575 |
| 14 Aug 2019 | INR | 505.8 | 510.95 | 501 | 503.75 | 503.75 | +0.4 (+0.08%) | 1,136 |
| 13 Aug 2019 | INR | 530 | 536.85 | 495.35 | 503.35 | 503.35 | -7 (-1.37%) | 1,536 |
| 9 Aug 2019 | INR | 520 | 520 | 492.5 | 510.35 | 510.35 | +6.35 (+1.26%) | 3,162 |
| 8 Aug 2019 | INR | 519.5 | 519.5 | 490.45 | 504 | 504 | +2.15 (+0.43%) | 1,275 |
| 7 Aug 2019 | INR | 509.5 | 511 | 495 | 501.85 | 501.85 | +5.25 (+1.06%) | 474 |
| 6 Aug 2019 | INR | 490.15 | 514.75 | 480 | 496.6 | 496.6 | +2.65 (+0.54%) | 1,210 |
| 5 Aug 2019 | INR | 505 | 507.3 | 488 | 493.95 | 493.95 | -13.35 (-2.63%) | 2,201 |
| 2 Aug 2019 | INR | 506.9 | 520 | 485 | 507.3 | 507.3 | +3.6 (+0.71%) | 2,710 |
| 1 Aug 2019 | INR | 522.05 | 522.05 | 500.55 | 503.7 | 503.7 | -12.65 (-2.45%) | 1,364 |
| 31 Jul 2019 | INR | 509 | 526 | 490.35 | 516.35 | 516.35 | +2.45 (+0.48%) | 7,039 |
| 30 Jul 2019 | INR | 530.85 | 539.95 | 504 | 513.9 | 513.9 | -17.8 (-3.35%) | 10,435 |
| 29 Jul 2019 | INR | 531.05 | 550 | 522.85 | 531.7 | 531.7 | -14.8 (-2.71%) | 2,771 |
