| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 203.65 | 211.45 | 203.4 | 209.15 | 209.15 | +2.65 (+1.28%) | 16,807 |
| 6 Sep 2019 | INR | 205.05 | 207 | 204 | 206.5 | 206.5 | +2.35 (+1.15%) | 8,714 |
| 5 Sep 2019 | INR | 203.25 | 208.2 | 202 | 204.15 | 204.15 | -1.1 (-0.54%) | 21,552 |
| 4 Sep 2019 | INR | 200.4 | 207.7 | 192.2 | 205.25 | 205.25 | +2.05 (+1.01%) | 17,219 |
| 3 Sep 2019 | INR | 205 | 205 | 201.25 | 203.2 | 203.2 | -1.65 (-0.81%) | 22,189 |
| 30 Aug 2019 | INR | 210.05 | 210.9 | 203.15 | 204.85 | 204.85 | -1.8 (-0.87%) | 25,577 |
| 29 Aug 2019 | INR | 210.6 | 212.55 | 205.55 | 206.65 | 206.65 | -4.05 (-1.92%) | 34,809 |
| 28 Aug 2019 | INR | 212.5 | 213.9 | 209.5 | 210.7 | 210.7 | -3.4 (-1.59%) | 27,236 |
| 27 Aug 2019 | INR | 210.7 | 216.8 | 210.7 | 214.1 | 214.1 | +3.2 (+1.52%) | 37,304 |
| 26 Aug 2019 | INR | 208 | 213.25 | 203.25 | 210.9 | 210.9 | +3 (+1.44%) | 62,482 |
| 23 Aug 2019 | INR | 195.05 | 210.5 | 193 | 207.9 | 207.9 | +8.25 (+4.13%) | 24,983 |
| 22 Aug 2019 | INR | 198.7 | 202 | 198 | 199.65 | 199.65 | -2.7 (-1.33%) | 36,886 |
| 21 Aug 2019 | INR | 205.1 | 207.55 | 200.15 | 202.35 | 202.35 | -4.25 (-2.06%) | 12,925 |
| 20 Aug 2019 | INR | 216.9 | 216.9 | 205.45 | 206.6 | 206.6 | -10.1 (-4.66%) | 9,939 |
| 19 Aug 2019 | INR | 221.85 | 222.8 | 215 | 216.7 | 216.7 | -6.3 (-2.83%) | 19,246 |
| 16 Aug 2019 | INR | 226.5 | 226.5 | 222.45 | 223 | 223 | -4.1 (-1.81%) | 8,334 |
| 14 Aug 2019 | INR | 225.5 | 230.75 | 221.9 | 227.1 | 227.1 | +3.65 (+1.63%) | 30,363 |
| 13 Aug 2019 | INR | 222.5 | 225.75 | 220.65 | 223.45 | 223.45 | -2.85 (-1.26%) | 48,105 |
| 9 Aug 2019 | INR | 229.35 | 231.2 | 222.9 | 226.3 | 226.3 | +0.4 (+0.18%) | 20,816 |
| 8 Aug 2019 | INR | 217.65 | 229 | 214.4 | 225.9 | 225.9 | +10.8 (+5.02%) | 27,866 |
| 7 Aug 2019 | INR | 224.55 | 231 | 210.45 | 215.1 | 215.1 | -10.35 (-4.59%) | 29,983 |
| 6 Aug 2019 | INR | 207.55 | 230 | 195 | 225.45 | 225.45 | +14.65 (+6.95%) | 27,668 |
| 5 Aug 2019 | INR | 212.15 | 212.15 | 206 | 210.8 | 210.8 | -2.75 (-1.29%) | 10,878 |
| 2 Aug 2019 | INR | 213.65 | 214.5 | 208.9 | 213.55 | 213.55 | +0.2 (+0.09%) | 2,146 |
| 1 Aug 2019 | INR | 216.5 | 218.95 | 208.15 | 213.35 | 213.35 | -4.85 (-2.22%) | 3,516 |
| 31 Jul 2019 | INR | 210 | 219.7 | 210 | 218.2 | 218.2 | +5.9 (+2.78%) | 3,662 |
| 30 Jul 2019 | INR | 217.4 | 218.75 | 205.4 | 212.3 | 212.3 | -4.65 (-2.14%) | 4,093 |
| 29 Jul 2019 | INR | 225.55 | 230.15 | 215.25 | 216.95 | 216.95 | -4.4 (-1.99%) | 6,622 |
| 26 Jul 2019 | INR | 211.85 | 224.5 | 211.05 | 221.35 | 221.35 | +8.65 (+4.07%) | 11,475 |
| 25 Jul 2019 | INR | 212.45 | 213.95 | 211.2 | 212.7 | 212.7 | +0.75 (+0.35%) | 17,198 |
