| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 376.25 | 383.85 | 376.25 | 382.5 | 382.5 | +3.6 (+0.95%) | 711 |
| 6 Sep 2019 | INR | 377.15 | 381.85 | 375.65 | 378.9 | 378.9 | -0.6 (-0.16%) | 1,402 |
| 5 Sep 2019 | INR | 380.95 | 384.45 | 376.6 | 379.5 | 379.5 | +2.95 (+0.78%) | 1,363 |
| 4 Sep 2019 | INR | 380 | 380 | 374.1 | 376.55 | 376.55 | -1.6 (-0.42%) | 1,901 |
| 3 Sep 2019 | INR | 382 | 388 | 377 | 378.15 | 378.15 | -4 (-1.05%) | 2,205 |
| 30 Aug 2019 | INR | 377.5 | 389.8 | 377.5 | 382.15 | 382.15 | +5.75 (+1.53%) | 7,384 |
| 29 Aug 2019 | INR | 376.5 | 378 | 375.05 | 376.4 | 376.4 | +0.6 (+0.16%) | 749 |
| 28 Aug 2019 | INR | 374.5 | 376.25 | 373.5 | 375.8 | 375.8 | -1.05 (-0.28%) | 11,084 |
| 27 Aug 2019 | INR | 375.85 | 378.55 | 373.45 | 376.85 | 376.85 | +1.8 (+0.48%) | 1,838 |
| 26 Aug 2019 | INR | 378.05 | 378.6 | 374.6 | 375.05 | 375.05 | +0.85 (+0.23%) | 2,382 |
| 23 Aug 2019 | INR | 372.6 | 375 | 371 | 374.2 | 374.2 | -6.1 (-1.60%) | 1,347 |
| 22 Aug 2019 | INR | 381.15 | 381.4 | 379.7 | 380.3 | 380.3 | +1 (+0.26%) | 3,899 |
| 21 Aug 2019 | INR | 380.6 | 381.95 | 378.4 | 379.3 | 379.3 | -0.3 (-0.08%) | 2,520 |
| 20 Aug 2019 | INR | 381 | 381.95 | 377.25 | 379.6 | 379.6 | +1.35 (+0.36%) | 3,920 |
| 19 Aug 2019 | INR | 379.4 | 381 | 376.3 | 378.25 | 378.25 | +2.25 (+0.60%) | 3,468 |
| 16 Aug 2019 | INR | 376.8 | 376.8 | 374 | 376 | 376 | +0.8 (+0.21%) | 6,243 |
| 14 Aug 2019 | INR | 375 | 380 | 372.65 | 375.2 | 375.2 | +0.4 (+0.11%) | 8,270 |
| 13 Aug 2019 | INR | 374.45 | 378 | 372 | 374.8 | 374.8 | +2.8 (+0.75%) | 15,204 |
| 9 Aug 2019 | INR | 372.7 | 374.4 | 370.7 | 372 | 372 | +2.95 (+0.80%) | 3,641 |
| 8 Aug 2019 | INR | 367 | 370.95 | 364.9 | 369.05 | 369.05 | +2.95 (+0.81%) | 2,226 |
| 7 Aug 2019 | INR | 365 | 367.75 | 365 | 366.1 | 366.1 | -0.2 (-0.05%) | 30 |
| 6 Aug 2019 | INR | 364.7 | 369.8 | 362.4 | 366.3 | 366.3 | +0.35 (+0.10%) | 543 |
| 5 Aug 2019 | INR | 362.95 | 369.8 | 362.95 | 365.95 | 365.95 | -1 (-0.27%) | 1,057 |
| 2 Aug 2019 | INR | 368.45 | 368.8 | 363 | 366.95 | 366.95 | -3.45 (-0.93%) | 1,520 |
| 1 Aug 2019 | INR | 371.65 | 372.55 | 368.95 | 370.4 | 370.4 | -0.3 (-0.08%) | 5,032 |
| 31 Jul 2019 | INR | 369.25 | 374.55 | 369.1 | 370.7 | 370.7 | +1.5 (+0.41%) | 2,489 |
| 30 Jul 2019 | INR | 372.75 | 377.05 | 368 | 369.2 | 369.2 | -3.05 (-0.82%) | 2,107 |
| 29 Jul 2019 | INR | 370.15 | 373.35 | 367 | 372.25 | 372.25 | +1.5 (+0.40%) | 4,878 |
| 26 Jul 2019 | INR | 372 | 373.1 | 370.05 | 370.75 | 370.75 | -1.05 (-0.28%) | 1,142 |
| 25 Jul 2019 | INR | 368.65 | 372.85 | 368.3 | 371.8 | 371.8 | +4.35 (+1.18%) | 5,188 |
