| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 573.75 | 573.75 | 563.1 | 567.95 | 567.95 | -1.7 (-0.30%) | 2,101,090 |
| 5 Sep 2019 | INR | 558.3 | 573.9 | 558.3 | 569.65 | 569.65 | +8.6 (+1.53%) | 2,437,099 |
| 4 Sep 2019 | INR | 555 | 563 | 547.55 | 561.05 | 561.05 | +7.7 (+1.39%) | 2,442,694 |
| 3 Sep 2019 | INR | 559.95 | 570.45 | 549 | 553.35 | 553.35 | -9.85 (-1.75%) | 3,021,248 |
| 30 Aug 2019 | INR | 559 | 565.25 | 547.15 | 563.2 | 563.2 | +4.85 (+0.87%) | 3,216,244 |
| 29 Aug 2019 | INR | 558 | 562.65 | 550.2 | 558.35 | 558.35 | +1.35 (+0.24%) | 2,733,962 |
| 28 Aug 2019 | INR | 559 | 571.5 | 546.15 | 557 | 557 | +1 (+0.18%) | 3,747,446 |
| 27 Aug 2019 | INR | 553.75 | 573.15 | 552.85 | 556 | 556 | +6.2 (+1.13%) | 6,063,055 |
| 26 Aug 2019 | INR | 551 | 560.8 | 537.1 | 549.8 | 549.8 | +2.55 (+0.47%) | 3,787,015 |
| 23 Aug 2019 | INR | 518 | 550.35 | 514.05 | 547.25 | 547.25 | +29.2 (+5.64%) | 4,297,069 |
| 22 Aug 2019 | INR | 535 | 552.65 | 507.85 | 518.05 | 518.05 | -17.85 (-3.33%) | 6,205,902 |
| 21 Aug 2019 | INR | 540 | 542.75 | 527.5 | 535.9 | 535.9 | -4 (-0.74%) | 2,780,039 |
| 20 Aug 2019 | INR | 540 | 545 | 535 | 539.9 | 539.9 | -2.15 (-0.40%) | 3,581,202 |
| 19 Aug 2019 | INR | 553 | 556.8 | 532.25 | 542.05 | 542.05 | -7 (-1.27%) | 4,932,998 |
| 16 Aug 2019 | INR | 526.9 | 553.25 | 522.05 | 549.05 | 549.05 | +21.85 (+4.14%) | 8,856,958 |
| 14 Aug 2019 | INR | 510 | 532.7 | 509.65 | 527.2 | 527.2 | +24.1 (+4.79%) | 5,344,625 |
| 13 Aug 2019 | INR | 532 | 542.75 | 497.85 | 503.1 | 503.1 | -30.35 (-5.69%) | 4,193,917 |
| 9 Aug 2019 | INR | 534.25 | 550 | 529.2 | 533.45 | 533.45 | +0.6 (+0.11%) | 4,917,555 |
| 8 Aug 2019 | INR | 533.4 | 542.25 | 515.35 | 532.85 | 532.85 | +0.05 (+0.01%) | 3,881,771 |
| 7 Aug 2019 | INR | 549 | 551.5 | 528 | 532.8 | 532.8 | -16.55 (-3.01%) | 3,675,109 |
| 6 Aug 2019 | INR | 537.95 | 552.95 | 533.05 | 549.35 | 549.35 | +8.4 (+1.55%) | 4,148,711 |
| 5 Aug 2019 | INR | 568.2 | 568.95 | 535.45 | 540.95 | 540.95 | -32.55 (-5.68%) | 6,014,276 |
| 2 Aug 2019 | INR | 578 | 579 | 567.75 | 573.5 | 573.5 | -3.3 (-0.57%) | 4,635,838 |
| 1 Aug 2019 | INR | 574.9 | 592.95 | 560.6 | 576.8 | 576.8 | -18.45 (-3.10%) | 15,112,906 |
| 31 Jul 2019 | INR | 573.2 | 598.1 | 571.4 | 595.25 | 595.25 | +21.55 (+3.76%) | 3,530,131 |
| 30 Jul 2019 | INR | 589.35 | 593.25 | 568.95 | 573.7 | 573.7 | -10.85 (-1.86%) | 3,709,631 |
| 29 Jul 2019 | INR | 600 | 604.75 | 580.5 | 584.55 | 584.55 | -17 (-2.83%) | 2,606,057 |
| 26 Jul 2019 | INR | 607 | 610.45 | 589 | 601.55 | 601.55 | -2.8 (-0.46%) | 6,739,394 |
| 25 Jul 2019 | INR | 618 | 624.45 | 601.4 | 604.35 | 604.35 | -12.7 (-2.06%) | 4,049,926 |
| 24 Jul 2019 | INR | 645.95 | 649 | 608.65 | 617.05 | 617.05 | -28.1 (-4.36%) | 3,341,555 |
