| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 725 | 725 | 710 | 712.85 | 712.85 | -8.7 (-1.21%) | 69,199 |
| 6 Sep 2019 | INR | 714 | 734 | 714 | 721.55 | 721.55 | +26.2 (+3.77%) | 280,988 |
| 5 Sep 2019 | INR | 710 | 710 | 691.1 | 695.35 | 695.35 | -7.5 (-1.07%) | 41,047 |
| 4 Sep 2019 | INR | 707 | 708.9 | 692.4 | 702.85 | 702.85 | -1.45 (-0.21%) | 49,753 |
| 3 Sep 2019 | INR | 699 | 716.4 | 698 | 704.3 | 704.3 | +8.65 (+1.24%) | 171,807 |
| 30 Aug 2019 | INR | 692.55 | 700 | 676.35 | 695.65 | 695.65 | +4.55 (+0.66%) | 70,926 |
| 29 Aug 2019 | INR | 691.25 | 693.75 | 680.9 | 691.1 | 691.1 | +0.55 (+0.08%) | 39,002 |
| 28 Aug 2019 | INR | 678.8 | 693 | 676.7 | 690.55 | 690.55 | +14.2 (+2.10%) | 97,718 |
| 27 Aug 2019 | INR | 691 | 691 | 673.5 | 676.35 | 676.35 | -14.65 (-2.12%) | 57,689 |
| 26 Aug 2019 | INR | 690 | 692.8 | 670.35 | 691 | 691 | +7.8 (+1.14%) | 43,937 |
| 23 Aug 2019 | INR | 685.9 | 694.05 | 679.4 | 683.2 | 683.2 | +0.4 (+0.06%) | 146,893 |
| 22 Aug 2019 | INR | 679 | 684.15 | 668.65 | 682.8 | 682.8 | +10.35 (+1.54%) | 88,281 |
| 21 Aug 2019 | INR | 673 | 675.05 | 670.05 | 672.45 | 672.45 | +3.95 (+0.59%) | 55,042 |
| 20 Aug 2019 | INR | 676 | 680 | 664.8 | 668.5 | 668.5 | -2.8 (-0.42%) | 78,880 |
| 19 Aug 2019 | INR | 662.9 | 673.95 | 662.9 | 671.3 | 671.3 | +12.15 (+1.84%) | 56,348 |
| 16 Aug 2019 | INR | 658 | 660.9 | 646.2 | 659.15 | 659.15 | +0.2 (+0.03%) | 49,016 |
| 14 Aug 2019 | INR | 639.8 | 662.25 | 636.2 | 658.95 | 658.95 | +19.95 (+3.12%) | 57,577 |
| 13 Aug 2019 | INR | 663.65 | 664 | 636.5 | 639 | 639 | -24.65 (-3.71%) | 43,174 |
| 9 Aug 2019 | INR | 678.3 | 680.8 | 659.8 | 663.65 | 663.65 | -17 (-2.50%) | 99,489 |
| 8 Aug 2019 | INR | 675.9 | 684 | 665.25 | 680.65 | 680.65 | +5.9 (+0.87%) | 591,290 |
| 7 Aug 2019 | INR | 672.1 | 678.5 | 670.85 | 674.75 | 674.75 | +3.75 (+0.56%) | 457,878 |
| 6 Aug 2019 | INR | 653.9 | 679.85 | 650 | 671 | 671 | +25.6 (+3.97%) | 153,909 |
| 5 Aug 2019 | INR | 631 | 650.5 | 625.2 | 645.4 | 645.4 | +9.05 (+1.42%) | 64,214 |
| 2 Aug 2019 | INR | 625.65 | 639.35 | 618.6 | 636.35 | 636.35 | +10.75 (+1.72%) | 1,354,677 |
| 1 Aug 2019 | INR | 632 | 633.45 | 619.05 | 625.6 | 625.6 | -10.95 (-1.72%) | 65,615 |
| 31 Jul 2019 | INR | 628.5 | 639.35 | 607.9 | 636.55 | 636.55 | -3.75 (-0.59%) | 207,969 |
| 30 Jul 2019 | INR | 645 | 650.5 | 633.3 | 640.3 | 640.3 | -6 (-0.93%) | 2,686,253 |
| 29 Jul 2019 | INR | 643 | 654.8 | 640.9 | 646.3 | 646.3 | +3 (+0.47%) | 388,993 |
| 26 Jul 2019 | INR | 655 | 655 | 641.2 | 643.3 | 643.3 | -9.05 (-1.39%) | 32,463 |
| 25 Jul 2019 | INR | 643 | 657.25 | 641.25 | 652.35 | 652.35 | -7.5 (-1.14%) | 41,907 |
