| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 268 | 279.55 | 263.05 | 279.55 | 279.55 | +13.3 (+5.00%) | 12,274 |
| 6 Sep 2019 | INR | 273.95 | 274.45 | 265 | 266.25 | 266.25 | +3.25 (+1.24%) | 2,410 |
| 5 Sep 2019 | INR | 266 | 273.35 | 262.55 | 263 | 263 | -2.65 (-1.00%) | 1,534 |
| 4 Sep 2019 | INR | 269.9 | 270 | 260.6 | 265.65 | 265.65 | +0.25 (+0.09%) | 1,964 |
| 3 Sep 2019 | INR | 274.85 | 274.85 | 265.1 | 265.4 | 265.4 | -6 (-2.21%) | 3,157 |
| 30 Aug 2019 | INR | 274 | 277.95 | 265 | 271.4 | 271.4 | -5.2 (-1.88%) | 3,334 |
| 29 Aug 2019 | INR | 275.15 | 279.9 | 267.1 | 276.6 | 276.6 | -2.8 (-1.00%) | 7,511 |
| 28 Aug 2019 | INR | 288 | 288 | 274 | 279.4 | 279.4 | +2.1 (+0.76%) | 8,286 |
| 27 Aug 2019 | INR | 272 | 277.3 | 272 | 277.3 | 277.3 | +13.2 (+5.00%) | 12,789 |
| 26 Aug 2019 | INR | 264.1 | 264.1 | 257.8 | 264.1 | 264.1 | +12.55 (+4.99%) | 9,642 |
| 23 Aug 2019 | INR | 255 | 261.6 | 242.05 | 251.55 | 251.55 | -3.1 (-1.22%) | 10,500 |
| 22 Aug 2019 | INR | 271 | 271 | 254.45 | 254.65 | 254.65 | -13.15 (-4.91%) | 5,800 |
| 21 Aug 2019 | INR | 271.5 | 278.9 | 265.2 | 267.8 | 267.8 | -8.4 (-3.04%) | 11,443 |
| 20 Aug 2019 | INR | 272.5 | 286 | 271 | 276.2 | 276.2 | -5.75 (-2.04%) | 5,030 |
| 19 Aug 2019 | INR | 308 | 308 | 281 | 281.95 | 281.95 | -13.8 (-4.67%) | 13,331 |
| 16 Aug 2019 | INR | 287.55 | 295.75 | 280.6 | 295.75 | 295.75 | +14.05 (+4.99%) | 5,432 |
| 14 Aug 2019 | INR | 270.1 | 294 | 270.1 | 281.7 | 281.7 | -2.35 (-0.83%) | 13,561 |
| 13 Aug 2019 | INR | 313.85 | 313.85 | 284.05 | 284.05 | 284.05 | -14.9 (-4.98%) | 25,360 |
| 9 Aug 2019 | INR | 309 | 313 | 296.7 | 298.95 | 298.95 | +0.3 (+0.10%) | 16,868 |
| 8 Aug 2019 | INR | 299.95 | 302.55 | 295 | 298.65 | 298.65 | +2.45 (+0.83%) | 1,940 |
| 7 Aug 2019 | INR | 299.5 | 300 | 292.2 | 296.2 | 296.2 | +4.15 (+1.42%) | 2,015 |
| 6 Aug 2019 | INR | 302 | 305 | 286.8 | 292.05 | 292.05 | -9.8 (-3.25%) | 9,767 |
| 5 Aug 2019 | INR | 316.9 | 316.9 | 301.8 | 301.85 | 301.85 | -15.8 (-4.97%) | 9,921 |
| 2 Aug 2019 | INR | 319.7 | 325 | 305 | 317.65 | 317.65 | +2.8 (+0.89%) | 7,647 |
| 1 Aug 2019 | INR | 313 | 314.85 | 305.05 | 314.85 | 314.85 | +14.95 (+4.98%) | 10,701 |
| 31 Jul 2019 | INR | 292 | 299.9 | 275.25 | 299.9 | 299.9 | +14.25 (+4.99%) | 12,707 |
| 30 Jul 2019 | INR | 275 | 288.05 | 271 | 285.65 | 285.65 | +11.3 (+4.12%) | 9,305 |
| 29 Jul 2019 | INR | 272 | 280 | 270 | 274.35 | 274.35 | +1.1 (+0.40%) | 9,842 |
| 26 Jul 2019 | INR | 281 | 281 | 271.55 | 273.25 | 273.25 | -12.55 (-4.39%) | 22,992 |
| 25 Jul 2019 | INR | 297 | 301 | 285.8 | 285.8 | 285.8 | -15 (-4.99%) | 17,816 |
