| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | INR | 447.25 | 475 | 435.3 | 467.4 | 467.4 | +20.75 (+4.65%) | 54,452 |
| 12 Sep 2019 | INR | 441.1 | 448 | 441.1 | 446.65 | 446.65 | +4.65 (+1.05%) | 34,743 |
| 11 Sep 2019 | INR | 444 | 444 | 438.8 | 442 | 442 | +1.95 (+0.44%) | 7,654 |
| 9 Sep 2019 | INR | 438 | 445 | 437 | 440.05 | 440.05 | +0.5 (+0.11%) | 19,534 |
| 6 Sep 2019 | INR | 431.45 | 442.2 | 431.45 | 439.55 | 439.55 | -0.75 (-0.17%) | 136,540 |
| 5 Sep 2019 | INR | 437 | 442.25 | 425.25 | 440.3 | 440.3 | +18.45 (+4.37%) | 50,189 |
| 4 Sep 2019 | INR | 444 | 444 | 412.85 | 421.85 | 421.85 | -15.5 (-3.54%) | 13,581 |
| 3 Sep 2019 | INR | 420 | 447.9 | 420 | 437.35 | 437.35 | -2.65 (-0.60%) | 5,581 |
| 30 Aug 2019 | INR | 432 | 444.9 | 432 | 440 | 440 | -0.85 (-0.19%) | 5,392 |
| 29 Aug 2019 | INR | 434.2 | 444 | 430 | 440.85 | 440.85 | +6.65 (+1.53%) | 12,485 |
| 28 Aug 2019 | INR | 433.8 | 438 | 425.55 | 434.2 | 434.2 | -0.95 (-0.22%) | 8,152 |
| 27 Aug 2019 | INR | 430.65 | 438.6 | 424.9 | 435.15 | 435.15 | +1.55 (+0.36%) | 6,140 |
| 26 Aug 2019 | INR | 444 | 444 | 420 | 433.6 | 433.6 | +3.35 (+0.78%) | 11,400 |
| 23 Aug 2019 | INR | 426 | 434.8 | 421.55 | 430.25 | 430.25 | +0.5 (+0.12%) | 36,736 |
| 22 Aug 2019 | INR | 421.1 | 431.55 | 386.2 | 429.75 | 429.75 | +0.65 (+0.15%) | 77,617 |
| 21 Aug 2019 | INR | 425 | 434 | 421.05 | 429.1 | 429.1 | -5.3 (-1.22%) | 22,063 |
| 20 Aug 2019 | INR | 429 | 437.9 | 426 | 434.4 | 434.4 | +5.05 (+1.18%) | 22,321 |
| 19 Aug 2019 | INR | 420 | 432 | 418 | 429.35 | 429.35 | +9.8 (+2.34%) | 26,160 |
| 16 Aug 2019 | INR | 415 | 425 | 411 | 419.55 | 419.55 | -0.95 (-0.23%) | 17,296 |
| 14 Aug 2019 | INR | 420.2 | 426 | 405.3 | 420.5 | 420.5 | -0.25 (-0.06%) | 29,937 |
| 13 Aug 2019 | INR | 412 | 449 | 404.4 | 420.75 | 420.75 | +2.85 (+0.68%) | 293,861 |
| 9 Aug 2019 | INR | 382.5 | 425.2 | 375.15 | 417.9 | 417.9 | +35.4 (+9.25%) | 77,076 |
| 8 Aug 2019 | INR | 392 | 399 | 351.1 | 382.5 | 382.5 | +9.15 (+2.45%) | 195,140 |
| 7 Aug 2019 | INR | 310 | 373.35 | 309.95 | 373.35 | 373.35 | +62.2 (+19.99%) | 181,646 |
| 6 Aug 2019 | INR | 280.05 | 327.45 | 276.15 | 311.15 | 311.15 | +27.25 (+9.60%) | 128,283 |
| 5 Aug 2019 | INR | 310.9 | 310.9 | 273 | 283.9 | 283.9 | -27.05 (-8.70%) | 141,475 |
| 2 Aug 2019 | INR | 318 | 330.7 | 304.6 | 310.95 | 310.95 | -16.4 (-5.01%) | 44,779 |
| 1 Aug 2019 | INR | 332.35 | 341.95 | 320.3 | 327.35 | 327.35 | -5.15 (-1.55%) | 25,141 |
| 31 Jul 2019 | INR | 328.15 | 348 | 328 | 332.5 | 332.5 | +2.75 (+0.83%) | 59,885 |
| 30 Jul 2019 | INR | 346.85 | 350.05 | 326 | 329.75 | 329.75 | -17.55 (-5.05%) | 31,284 |
