| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | INR | 253.3 | 253.3 | 246.75 | 248 | 248 | -5.75 (-2.27%) | 58,156 |
| 4 Sep 2019 | INR | 253.7 | 256.35 | 249 | 253.75 | 253.75 | +2.6 (+1.04%) | 39,177 |
| 3 Sep 2019 | INR | 258 | 258 | 250.6 | 251.15 | 251.15 | -7.25 (-2.81%) | 38,569 |
| 30 Aug 2019 | INR | 266.1 | 268.95 | 255.7 | 258.4 | 258.4 | +8.85 (+3.55%) | 3,255,341 |
| 29 Aug 2019 | INR | 252 | 252.6 | 245.1 | 249.55 | 249.55 | -4 (-1.58%) | 28,390 |
| 28 Aug 2019 | INR | 251.8 | 256.4 | 250.25 | 253.55 | 253.55 | +3.8 (+1.52%) | 19,532 |
| 27 Aug 2019 | INR | 242.15 | 251.5 | 241.9 | 249.75 | 249.75 | +8.8 (+3.65%) | 22,364 |
| 26 Aug 2019 | INR | 241.1 | 242.7 | 230.55 | 240.95 | 240.95 | +7.95 (+3.41%) | 27,609 |
| 23 Aug 2019 | INR | 237.55 | 237.55 | 229.5 | 233 | 233 | +0.55 (+0.24%) | 26,003 |
| 22 Aug 2019 | INR | 246.75 | 250.05 | 229.1 | 232.45 | 232.45 | -13.9 (-5.64%) | 41,493 |
| 21 Aug 2019 | INR | 254.5 | 254.6 | 245.1 | 246.35 | 246.35 | -9.65 (-3.77%) | 8,828 |
| 20 Aug 2019 | INR | 258.95 | 260.1 | 252.6 | 256 | 256 | -3.85 (-1.48%) | 14,715 |
| 19 Aug 2019 | INR | 264.95 | 265.9 | 256.55 | 259.85 | 259.85 | -3.8 (-1.44%) | 31,373 |
| 16 Aug 2019 | INR | 260.5 | 265.45 | 259.15 | 263.65 | 263.65 | +2.5 (+0.96%) | 27,934 |
| 14 Aug 2019 | INR | 259.8 | 262.35 | 258.9 | 261.15 | 261.15 | +2.75 (+1.06%) | 25,467 |
| 13 Aug 2019 | INR | 262.5 | 262.65 | 255 | 258.4 | 258.4 | -4.3 (-1.64%) | 18,418 |
| 9 Aug 2019 | INR | 261.1 | 263.85 | 258.55 | 262.7 | 262.7 | +3.35 (+1.29%) | 18,080 |
| 8 Aug 2019 | INR | 261.05 | 261.05 | 253.5 | 259.35 | 259.35 | +0.75 (+0.29%) | 17,297 |
| 7 Aug 2019 | INR | 260.85 | 263 | 251.4 | 258.6 | 258.6 | -1.85 (-0.71%) | 36,212 |
| 6 Aug 2019 | INR | 252.7 | 263.45 | 251.15 | 260.45 | 260.45 | +10 (+3.99%) | 36,719 |
| 5 Aug 2019 | INR | 240.05 | 251.65 | 237.2 | 250.45 | 250.45 | +5.7 (+2.33%) | 35,731 |
| 2 Aug 2019 | INR | 241.55 | 249.45 | 238.7 | 244.75 | 244.75 | +0.35 (+0.14%) | 18,491 |
| 1 Aug 2019 | INR | 244 | 248.15 | 238 | 244.4 | 244.4 | -0.45 (-0.18%) | 32,789 |
| 31 Jul 2019 | INR | 258.65 | 258.65 | 241.3 | 244.85 | 244.85 | -3.95 (-1.59%) | 43,747 |
| 30 Jul 2019 | INR | 260.05 | 260.15 | 246.25 | 248.8 | 248.8 | -9.15 (-3.55%) | 25,421 |
| 29 Jul 2019 | INR | 256.85 | 262 | 255.3 | 257.95 | 257.95 | +2 (+0.78%) | 32,156 |
| 26 Jul 2019 | INR | 250 | 261 | 249 | 255.95 | 255.95 | +3.9 (+1.55%) | 84,295 |
| 25 Jul 2019 | INR | 241 | 253.8 | 239.95 | 252.05 | 252.05 | +10.4 (+4.30%) | 81,764 |
| 24 Jul 2019 | INR | 259 | 259 | 239.1 | 241.65 | 241.65 | -17.8 (-6.86%) | 103,818 |
| 23 Jul 2019 | INR | 274 | 277.4 | 255.15 | 259.45 | 259.45 | -15.35 (-5.59%) | 75,151 |
