| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 629 | 642.8 | 626.55 | 640.05 | 640.05 | +10.5 (+1.67%) | 83,708 |
| 6 Sep 2019 | INR | 633.9 | 633.9 | 624.5 | 629.55 | 629.55 | -0.7 (-0.11%) | 34,554 |
| 5 Sep 2019 | INR | 621.9 | 632.7 | 621.9 | 630.25 | 630.25 | +8.35 (+1.34%) | 37,379 |
| 4 Sep 2019 | INR | 624.7 | 624.7 | 606.8 | 621.9 | 621.9 | +2.35 (+0.38%) | 422,437 |
| 3 Sep 2019 | INR | 633 | 636.05 | 617 | 619.55 | 619.55 | -21.3 (-3.32%) | 44,181 |
| 30 Aug 2019 | INR | 630.55 | 643.7 | 624 | 640.85 | 640.85 | +10.8 (+1.71%) | 54,266 |
| 29 Aug 2019 | INR | 626 | 631.95 | 617.3 | 630.05 | 630.05 | +4.2 (+0.67%) | 85,658 |
| 28 Aug 2019 | INR | 619 | 628.4 | 614.65 | 625.85 | 625.85 | +7.65 (+1.24%) | 61,826 |
| 27 Aug 2019 | INR | 616.6 | 626 | 608.6 | 618.2 | 618.2 | +3.5 (+0.57%) | 85,734 |
| 26 Aug 2019 | INR | 618 | 624.8 | 611 | 614.7 | 614.7 | +2 (+0.33%) | 57,108 |
| 23 Aug 2019 | INR | 596.9 | 614.95 | 586.6 | 612.7 | 612.7 | +14.75 (+2.47%) | 44,466 |
| 22 Aug 2019 | INR | 588 | 605.5 | 586 | 597.95 | 597.95 | +5.55 (+0.94%) | 40,820 |
| 21 Aug 2019 | INR | 604.85 | 609.05 | 588.45 | 592.4 | 592.4 | -12.45 (-2.06%) | 129,757 |
| 20 Aug 2019 | INR | 612 | 612 | 599.7 | 604.85 | 604.85 | -1.6 (-0.26%) | 23,040 |
| 19 Aug 2019 | INR | 602 | 614.5 | 602 | 606.45 | 606.45 | +5.05 (+0.84%) | 42,383 |
| 16 Aug 2019 | INR | 589.15 | 609 | 585.25 | 601.4 | 601.4 | +10 (+1.69%) | 88,534 |
| 14 Aug 2019 | INR | 589.1 | 597.85 | 586.55 | 591.4 | 591.4 | +6.2 (+1.06%) | 24,993 |
| 13 Aug 2019 | INR | 606 | 610.65 | 579.1 | 585.2 | 585.2 | -19.7 (-3.26%) | 35,468 |
| 9 Aug 2019 | INR | 602.8 | 616.2 | 600.45 | 604.9 | 604.9 | +7.15 (+1.20%) | 81,795 |
| 8 Aug 2019 | INR | 606 | 612.4 | 590.55 | 597.75 | 597.75 | -8.15 (-1.35%) | 59,169 |
| 7 Aug 2019 | INR | 617.45 | 624.35 | 594.15 | 605.9 | 605.9 | -11.9 (-1.93%) | 163,420 |
| 6 Aug 2019 | INR | 599 | 621 | 599 | 617.8 | 617.8 | +16.6 (+2.76%) | 71,902 |
| 5 Aug 2019 | INR | 611 | 611 | 596.4 | 601.2 | 601.2 | -10.7 (-1.75%) | 35,605 |
| 2 Aug 2019 | INR | 608 | 615.3 | 601.45 | 611.9 | 611.9 | +3.45 (+0.57%) | 81,278 |
| 1 Aug 2019 | INR | 583.9 | 611.85 | 583.25 | 608.45 | 608.45 | +26.3 (+4.52%) | 177,233 |
| 31 Jul 2019 | INR | 561 | 585 | 557.2 | 582.15 | 582.15 | +17.65 (+3.13%) | 61,584 |
| 30 Jul 2019 | INR | 573 | 578.65 | 562.6 | 564.5 | 564.5 | -8.1 (-1.41%) | 19,964 |
| 29 Jul 2019 | INR | 579 | 581.8 | 566.35 | 572.6 | 572.6 | -10.2 (-1.75%) | 27,964 |
| 26 Jul 2019 | INR | 576.05 | 585.25 | 572.35 | 582.8 | 582.8 | +3.45 (+0.60%) | 367,961 |
| 25 Jul 2019 | INR | 580.45 | 584.3 | 576.2 | 579.35 | 579.35 | -0.55 (-0.09%) | 33,816 |
