| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 346.55 | 362.25 | 343 | 353.05 | 353.05 | +6.5 (+1.88%) | 42,786 |
| 6 Sep 2019 | INR | 334.9 | 348.5 | 328 | 346.55 | 346.55 | +14.5 (+4.37%) | 42,625 |
| 5 Sep 2019 | INR | 315.1 | 340 | 315.1 | 332.05 | 332.05 | +15.15 (+4.78%) | 38,689 |
| 4 Sep 2019 | INR | 313 | 318.75 | 313 | 316.9 | 316.9 | +4.5 (+1.44%) | 6,874 |
| 3 Sep 2019 | INR | 317.5 | 317.75 | 310.85 | 312.4 | 312.4 | -5.9 (-1.85%) | 20,422 |
| 30 Aug 2019 | INR | 309 | 328.15 | 307.9 | 318.3 | 318.3 | +11.5 (+3.75%) | 60,208 |
| 29 Aug 2019 | INR | 308.15 | 309.75 | 304.4 | 306.8 | 306.8 | -2.9 (-0.94%) | 15,595 |
| 28 Aug 2019 | INR | 305.05 | 312.6 | 302.7 | 309.7 | 309.7 | +5.75 (+1.89%) | 31,283 |
| 27 Aug 2019 | INR | 290 | 307.4 | 289.35 | 303.95 | 303.95 | +17.1 (+5.96%) | 44,417 |
| 26 Aug 2019 | INR | 288 | 289.25 | 281.65 | 286.85 | 286.85 | +6.2 (+2.21%) | 11,486 |
| 23 Aug 2019 | INR | 279.1 | 283 | 253 | 280.65 | 280.65 | -1.75 (-0.62%) | 32,258 |
| 22 Aug 2019 | INR | 295.1 | 295.1 | 281.55 | 282.4 | 282.4 | -14.25 (-4.80%) | 17,495 |
| 21 Aug 2019 | INR | 304.55 | 304.8 | 295.2 | 296.65 | 296.65 | -7.7 (-2.53%) | 11,979 |
| 20 Aug 2019 | INR | 298.6 | 314.55 | 298.6 | 304.35 | 304.35 | +3.65 (+1.21%) | 33,538 |
| 19 Aug 2019 | INR | 305 | 307 | 298.8 | 300.7 | 300.7 | -2 (-0.66%) | 22,726 |
| 16 Aug 2019 | INR | 299 | 306 | 297.3 | 302.7 | 302.7 | +0.5 (+0.17%) | 22,687 |
| 14 Aug 2019 | INR | 298.05 | 304.85 | 298.05 | 302.2 | 302.2 | +0.65 (+0.22%) | 6,329 |
| 13 Aug 2019 | INR | 308.1 | 308.45 | 299.15 | 301.55 | 301.55 | -6.5 (-2.11%) | 16,459 |
| 9 Aug 2019 | INR | 304.85 | 312.55 | 304.85 | 308.05 | 308.05 | +3.2 (+1.05%) | 11,865 |
| 8 Aug 2019 | INR | 302.6 | 306.4 | 300.9 | 304.85 | 304.85 | +1.6 (+0.53%) | 12,469 |
| 7 Aug 2019 | INR | 301.1 | 309 | 300.9 | 303.25 | 303.25 | +1.15 (+0.38%) | 19,014 |
| 6 Aug 2019 | INR | 299 | 306.4 | 295.4 | 302.1 | 302.1 | +3.8 (+1.27%) | 17,297 |
| 5 Aug 2019 | INR | 305 | 305.65 | 290.95 | 298.3 | 298.3 | -7.55 (-2.47%) | 46,548 |
| 2 Aug 2019 | INR | 305.05 | 312.45 | 302.15 | 305.85 | 305.85 | -1.8 (-0.59%) | 21,495 |
| 1 Aug 2019 | INR | 307 | 315.6 | 305.3 | 307.65 | 307.65 | -1.45 (-0.47%) | 38,354 |
| 31 Jul 2019 | INR | 308 | 314.75 | 300.3 | 309.1 | 309.1 | +1.15 (+0.37%) | 30,192 |
| 30 Jul 2019 | INR | 315 | 322.2 | 305.7 | 307.95 | 307.95 | -10.65 (-3.34%) | 14,865 |
| 29 Jul 2019 | INR | 335 | 335 | 316 | 318.6 | 318.6 | -4.1 (-1.27%) | 10,009 |
| 26 Jul 2019 | INR | 319.05 | 328.85 | 314 | 322.7 | 322.7 | +3.75 (+1.18%) | 32,300 |
| 25 Jul 2019 | INR | 324 | 326.75 | 317.15 | 318.95 | 318.95 | -3.4 (-1.05%) | 14,105 |
