| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 447.9 | 453.8 | 439.15 | 448.15 | 448.15 | -2.6 (-0.58%) | 111,150 |
| 6 Sep 2019 | INR | 452.5 | 459.5 | 444.25 | 450.75 | 450.75 | +0.95 (+0.21%) | 96,355 |
| 5 Sep 2019 | INR | 446 | 453.9 | 441.2 | 449.8 | 449.8 | +1.5 (+0.33%) | 95,079 |
| 4 Sep 2019 | INR | 442.25 | 450.8 | 432 | 448.3 | 448.3 | -3 (-0.66%) | 153,575 |
| 3 Sep 2019 | INR | 456.7 | 459.9 | 441.15 | 451.3 | 451.3 | -14.7 (-3.15%) | 94,459 |
| 30 Aug 2019 | INR | 469.7 | 473.7 | 458 | 466 | 466 | +4.2 (+0.91%) | 120,023 |
| 29 Aug 2019 | INR | 450 | 473.9 | 442.25 | 461.8 | 461.8 | +4 (+0.87%) | 209,852 |
| 28 Aug 2019 | INR | 467 | 467 | 448.05 | 457.8 | 457.8 | -11.2 (-2.39%) | 206,639 |
| 27 Aug 2019 | INR | 478 | 482.5 | 456.05 | 469 | 469 | -10.15 (-2.12%) | 248,094 |
| 26 Aug 2019 | INR | 458.5 | 487 | 443.1 | 479.15 | 479.15 | +24.25 (+5.33%) | 177,746 |
| 23 Aug 2019 | INR | 424.1 | 459.6 | 424 | 454.9 | 454.9 | +29.25 (+6.87%) | 130,196 |
| 22 Aug 2019 | INR | 446.85 | 446.85 | 420.7 | 425.65 | 425.65 | -23.35 (-5.20%) | 97,092 |
| 21 Aug 2019 | INR | 459 | 459 | 441.6 | 449 | 449 | -11.35 (-2.47%) | 134,134 |
| 20 Aug 2019 | INR | 461.2 | 466.6 | 452.95 | 460.35 | 460.35 | -0.25 (-0.05%) | 118,192 |
| 19 Aug 2019 | INR | 461.25 | 478 | 446.5 | 460.6 | 460.6 | +0.15 (+0.03%) | 144,484 |
| 16 Aug 2019 | INR | 460 | 466.85 | 455.95 | 460.45 | 460.45 | -2 (-0.43%) | 126,991 |
| 14 Aug 2019 | INR | 440.05 | 465 | 440.05 | 462.45 | 462.45 | +23.25 (+5.29%) | 195,411 |
| 13 Aug 2019 | INR | 428.35 | 445.95 | 422.1 | 439.2 | 439.2 | +5.2 (+1.20%) | 126,215 |
| 9 Aug 2019 | INR | 423.75 | 439 | 420.9 | 434 | 434 | +15.15 (+3.62%) | 130,138 |
| 8 Aug 2019 | INR | 408 | 425.85 | 404 | 418.85 | 418.85 | +12.8 (+3.15%) | 136,364 |
| 7 Aug 2019 | INR | 402.95 | 410.9 | 397.95 | 406.05 | 406.05 | 0.0 (0.0%) | 110,443 |
| 6 Aug 2019 | INR | 401.95 | 408.8 | 398.85 | 406.05 | 406.05 | +0.9 (+0.22%) | 108,132 |
| 5 Aug 2019 | INR | 396 | 409.9 | 387.95 | 405.15 | 405.15 | +0.25 (+0.06%) | 131,998 |
| 2 Aug 2019 | INR | 389.65 | 412 | 380.1 | 404.9 | 404.9 | +11.05 (+2.81%) | 119,859 |
| 1 Aug 2019 | INR | 388.95 | 397.5 | 376.05 | 393.85 | 393.85 | +0.4 (+0.10%) | 146,441 |
| 31 Jul 2019 | INR | 392.3 | 396 | 379 | 393.45 | 393.45 | -6.85 (-1.71%) | 190,511 |
| 30 Jul 2019 | INR | 415 | 415.95 | 391.3 | 400.3 | 400.3 | -10.45 (-2.54%) | 166,137 |
| 29 Jul 2019 | INR | 415.55 | 423.7 | 393 | 410.75 | 410.75 | -4.8 (-1.16%) | 133,656 |
| 26 Jul 2019 | INR | 406.4 | 418.8 | 406.4 | 415.55 | 415.55 | +0.1 (+0.02%) | 110,607 |
| 25 Jul 2019 | INR | 431.4 | 431.4 | 412 | 415.45 | 415.45 | -12.65 (-2.95%) | 108,639 |
