| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 219 | 219 | 213.7 | 215.15 | 215.15 | -1.7 (-0.78%) | 38,174 |
| 6 Sep 2019 | INR | 215.2 | 217.9 | 212.65 | 216.85 | 216.85 | +1.7 (+0.79%) | 33,978 |
| 5 Sep 2019 | INR | 216.9 | 219.65 | 214.75 | 215.15 | 215.15 | +0.5 (+0.23%) | 27,946 |
| 4 Sep 2019 | INR | 215.05 | 215.8 | 210.7 | 214.65 | 214.65 | +1.8 (+0.85%) | 32,372 |
| 3 Sep 2019 | INR | 216 | 216 | 210.65 | 212.85 | 212.85 | -3.75 (-1.73%) | 32,209 |
| 30 Aug 2019 | INR | 219.9 | 222.15 | 214.4 | 216.6 | 216.6 | +3.65 (+1.71%) | 160,449 |
| 29 Aug 2019 | INR | 210.85 | 214.7 | 209.3 | 212.95 | 212.95 | +2.4 (+1.14%) | 59,743 |
| 28 Aug 2019 | INR | 213.35 | 215.25 | 209.1 | 210.55 | 210.55 | -2.8 (-1.31%) | 31,887 |
| 27 Aug 2019 | INR | 205.1 | 214 | 205.1 | 213.35 | 213.35 | +6.75 (+3.27%) | 37,376 |
| 26 Aug 2019 | INR | 210 | 210 | 197.7 | 206.6 | 206.6 | +4.15 (+2.05%) | 47,233 |
| 23 Aug 2019 | INR | 200 | 203.55 | 193 | 202.45 | 202.45 | +2.9 (+1.45%) | 28,131 |
| 22 Aug 2019 | INR | 202.35 | 202.5 | 198.35 | 199.55 | 199.55 | -2.6 (-1.29%) | 28,620 |
| 21 Aug 2019 | INR | 205 | 205.55 | 201.3 | 202.15 | 202.15 | -4.2 (-2.04%) | 28,005 |
| 20 Aug 2019 | INR | 209.6 | 209.6 | 204 | 206.35 | 206.35 | -3.15 (-1.50%) | 19,262 |
| 19 Aug 2019 | INR | 209 | 211.4 | 208.05 | 209.5 | 209.5 | +1.6 (+0.77%) | 212,461 |
| 16 Aug 2019 | INR | 206.3 | 210.65 | 199.05 | 207.9 | 207.9 | +2.8 (+1.37%) | 85,604 |
| 14 Aug 2019 | INR | 204.9 | 208.5 | 204.05 | 205.1 | 205.1 | -0.15 (-0.07%) | 23,717 |
| 13 Aug 2019 | INR | 215 | 215 | 204.1 | 205.25 | 205.25 | -7 (-3.30%) | 28,970 |
| 9 Aug 2019 | INR | 210 | 214.75 | 210 | 212.25 | 212.25 | -0.1 (-0.05%) | 32,042 |
| 8 Aug 2019 | INR | 205 | 212.7 | 205 | 212.35 | 212.35 | +4 (+1.92%) | 18,721 |
| 7 Aug 2019 | INR | 206 | 209.4 | 203.1 | 208.35 | 208.35 | +3.05 (+1.49%) | 19,976 |
| 6 Aug 2019 | INR | 202.8 | 208.9 | 201.6 | 205.3 | 205.3 | +2.2 (+1.08%) | 33,111 |
| 5 Aug 2019 | INR | 210 | 210.6 | 202.85 | 203.1 | 203.1 | -7.9 (-3.74%) | 341,578 |
| 2 Aug 2019 | INR | 209.3 | 214.35 | 208.15 | 211 | 211 | -0.4 (-0.19%) | 29,447 |
| 1 Aug 2019 | INR | 216.75 | 216.75 | 209.6 | 211.4 | 211.4 | -5.4 (-2.49%) | 36,231 |
| 31 Jul 2019 | INR | 213 | 217.5 | 211.4 | 216.8 | 216.8 | +2.5 (+1.17%) | 29,701 |
| 30 Jul 2019 | INR | 216.15 | 220.5 | 213.2 | 214.3 | 214.3 | -1.45 (-0.67%) | 32,576 |
| 29 Jul 2019 | INR | 224 | 224.4 | 214.75 | 215.75 | 215.75 | -9.55 (-4.24%) | 38,883 |
| 26 Jul 2019 | INR | 219.95 | 226.15 | 216 | 225.3 | 225.3 | +7.85 (+3.61%) | 42,098 |
| 25 Jul 2019 | INR | 218.75 | 221.8 | 216.3 | 217.45 | 217.45 | -1.25 (-0.57%) | 33,441 |
