| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 377.05 | 383.75 | 375.05 | 382.15 | 382.15 | +3.1 (+0.82%) | 190,858 |
| 6 Sep 2019 | INR | 379 | 382 | 373.4 | 379.05 | 379.05 | -2.45 (-0.64%) | 158,027 |
| 5 Sep 2019 | INR | 363.9 | 386 | 361 | 381.5 | 381.5 | +18 (+4.95%) | 609,837 |
| 4 Sep 2019 | INR | 353.5 | 366.55 | 349.2 | 363.5 | 363.5 | +7.45 (+2.09%) | 239,349 |
| 3 Sep 2019 | INR | 356 | 363.2 | 342.35 | 356.05 | 356.05 | +0.95 (+0.27%) | 297,563 |
| 30 Aug 2019 | INR | 354.75 | 356.4 | 345.7 | 355.1 | 355.1 | +0.95 (+0.27%) | 126,519 |
| 29 Aug 2019 | INR | 350.95 | 357.1 | 346.4 | 354.15 | 354.15 | +3.9 (+1.11%) | 113,360 |
| 28 Aug 2019 | INR | 342.3 | 352.25 | 337.65 | 350.25 | 350.25 | +7.85 (+2.29%) | 172,514 |
| 27 Aug 2019 | INR | 338.05 | 345.85 | 334.2 | 342.4 | 342.4 | +7.1 (+2.12%) | 169,605 |
| 26 Aug 2019 | INR | 331.2 | 336.65 | 321.1 | 335.3 | 335.3 | +6.05 (+1.84%) | 186,848 |
| 23 Aug 2019 | INR | 313.8 | 330.25 | 308.55 | 329.25 | 329.25 | +16.6 (+5.31%) | 199,282 |
| 22 Aug 2019 | INR | 328.9 | 329.65 | 309.9 | 312.65 | 312.65 | -15.75 (-4.80%) | 105,173 |
| 21 Aug 2019 | INR | 334.95 | 339.15 | 326.7 | 328.4 | 328.4 | -14.15 (-4.13%) | 235,735 |
| 20 Aug 2019 | INR | 347.3 | 347.35 | 339.7 | 342.55 | 342.55 | -4.5 (-1.30%) | 95,879 |
| 19 Aug 2019 | INR | 350 | 353.6 | 346.2 | 347.05 | 347.05 | -4.3 (-1.22%) | 41,907 |
| 16 Aug 2019 | INR | 353 | 355.05 | 346.5 | 351.35 | 351.35 | -3.05 (-0.86%) | 58,831 |
| 14 Aug 2019 | INR | 342 | 356.55 | 342 | 354.4 | 354.4 | +11.3 (+3.29%) | 92,190 |
| 13 Aug 2019 | INR | 344 | 357.65 | 342.3 | 343.1 | 343.1 | -3.5 (-1.01%) | 126,211 |
| 9 Aug 2019 | INR | 343.95 | 350.8 | 341.4 | 346.6 | 346.6 | +3.35 (+0.98%) | 93,096 |
| 8 Aug 2019 | INR | 332.65 | 345.35 | 330.25 | 343.25 | 343.25 | +12.05 (+3.64%) | 106,140 |
| 7 Aug 2019 | INR | 347.95 | 347.95 | 329.85 | 331.2 | 331.2 | -13.95 (-4.04%) | 89,143 |
| 6 Aug 2019 | INR | 340.2 | 347 | 337 | 345.15 | 345.15 | +5.9 (+1.74%) | 74,651 |
| 5 Aug 2019 | INR | 341.5 | 345.2 | 332 | 339.25 | 339.25 | -3.1 (-0.91%) | 63,399 |
| 2 Aug 2019 | INR | 345.7 | 346.6 | 337.85 | 342.35 | 342.35 | -1.4 (-0.41%) | 89,833 |
| 1 Aug 2019 | INR | 344.9 | 346.1 | 339.65 | 343.75 | 343.75 | -1.65 (-0.48%) | 58,717 |
| 31 Jul 2019 | INR | 332 | 346.2 | 328.5 | 345.4 | 345.4 | +9.7 (+2.89%) | 102,329 |
| 30 Jul 2019 | INR | 343.4 | 343.4 | 334.45 | 335.7 | 335.7 | -6.55 (-1.91%) | 56,031 |
| 29 Jul 2019 | INR | 343.55 | 347 | 339.3 | 342.25 | 342.25 | -1.65 (-0.48%) | 70,224 |
| 26 Jul 2019 | INR | 339.75 | 345.2 | 334.85 | 343.9 | 343.9 | +3.25 (+0.95%) | 160,179 |
| 25 Jul 2019 | INR | 350.35 | 350.35 | 339.5 | 340.65 | 340.65 | -8.55 (-2.45%) | 77,503 |
