| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 371.65 | 380 | 369.7 | 377.35 | 188.675 | +0.7 (+0.19%) | 653 |
| 6 Sep 2019 | INR | 382.5 | 383.55 | 372 | 376.65 | 188.325 | +0.6 (+0.16%) | 1,010 |
| 5 Sep 2019 | INR | 377.3 | 380 | 373.25 | 376.05 | 188.025 | -2.65 (-0.70%) | 313 |
| 4 Sep 2019 | INR | 378.5 | 378.7 | 376.35 | 378.7 | 189.35 | +4.3 (+1.15%) | 158 |
| 3 Sep 2019 | INR | 377 | 377 | 372 | 374.4 | 187.2 | -0.45 (-0.12%) | 66 |
| 30 Aug 2019 | INR | 378.6 | 380.6 | 373.4 | 374.85 | 187.425 | +1.3 (+0.35%) | 1,379 |
| 29 Aug 2019 | INR | 375.9 | 398.3 | 371 | 373.55 | 186.775 | -0.05 (-0.01%) | 1,181 |
| 28 Aug 2019 | INR | 374.6 | 376.55 | 371.65 | 373.6 | 186.8 | -1.35 (-0.36%) | 170 |
| 27 Aug 2019 | INR | 374.75 | 386.3 | 363.65 | 374.95 | 187.475 | +3.9 (+1.05%) | 1,380 |
| 26 Aug 2019 | INR | 380 | 380.1 | 360.7 | 371.05 | 185.525 | -1.8 (-0.48%) | 1,018 |
| 23 Aug 2019 | INR | 360.75 | 397 | 360.75 | 372.85 | 186.425 | +3.95 (+1.07%) | 2,985 |
| 22 Aug 2019 | INR | 398 | 398 | 365.45 | 368.9 | 184.45 | -28.2 (-7.10%) | 2,721 |
| 21 Aug 2019 | INR | 403 | 404.8 | 395.7 | 397.1 | 198.55 | -3.75 (-0.94%) | 149 |
| 20 Aug 2019 | INR | 400.65 | 412.55 | 398.75 | 400.85 | 200.425 | -0.25 (-0.06%) | 1,644 |
| 19 Aug 2019 | INR | 404.55 | 404.55 | 398.05 | 401.1 | 200.55 | -0.7 (-0.17%) | 415 |
| 16 Aug 2019 | INR | 403.35 | 403.35 | 399.5 | 401.8 | 200.9 | -3.2 (-0.79%) | 910 |
| 14 Aug 2019 | INR | 402.05 | 406.7 | 399.1 | 405 | 202.5 | +5.05 (+1.26%) | 1,279 |
| 13 Aug 2019 | INR | 402 | 402.9 | 390 | 399.95 | 199.975 | -2.25 (-0.56%) | 12,476 |
| 9 Aug 2019 | INR | 407.5 | 407.5 | 400.6 | 402.2 | 201.1 | -6.15 (-1.51%) | 739 |
| 8 Aug 2019 | INR | 403.3 | 411 | 394.15 | 408.35 | 204.175 | +4.1 (+1.01%) | 986 |
| 7 Aug 2019 | INR | 408.9 | 412.45 | 395 | 404.25 | 202.125 | -1.5 (-0.37%) | 2,640 |
| 6 Aug 2019 | INR | 406.9 | 406.9 | 403.4 | 405.75 | 202.875 | +2.8 (+0.69%) | 255 |
| 5 Aug 2019 | INR | 409 | 409 | 400 | 402.95 | 201.475 | -5.6 (-1.37%) | 808 |
| 2 Aug 2019 | INR | 410 | 410.6 | 402 | 408.55 | 204.275 | -2.15 (-0.52%) | 1,119 |
| 1 Aug 2019 | INR | 410 | 417.55 | 408.45 | 410.7 | 205.35 | -4.65 (-1.12%) | 807 |
| 31 Jul 2019 | INR | 414 | 416 | 411.2 | 415.35 | 207.675 | +0.95 (+0.23%) | 901 |
| 30 Jul 2019 | INR | 410.05 | 416.45 | 410 | 414.4 | 207.2 | -2.95 (-0.71%) | 178 |
| 29 Jul 2019 | INR | 415.2 | 421.7 | 410.6 | 417.35 | 208.675 | +2.4 (+0.58%) | 659 |
| 26 Jul 2019 | INR | 416.65 | 416.65 | 412.3 | 414.95 | 207.475 | -1 (-0.24%) | 376 |
| 25 Jul 2019 | INR | 416.45 | 419.9 | 414.75 | 415.95 | 207.975 | +3.85 (+0.93%) | 259 |
