| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 215.15 | 215.15 | 211.3 | 211.9 | 211.9 | -2.55 (-1.19%) | 87,790 |
| 6 Sep 2019 | INR | 221.95 | 221.95 | 206.15 | 214.45 | 214.45 | -0.65 (-0.30%) | 2,429 |
| 5 Sep 2019 | INR | 217.9 | 217.9 | 213.9 | 215.1 | 215.1 | +2.25 (+1.06%) | 880 |
| 4 Sep 2019 | INR | 217 | 219.85 | 212.8 | 212.85 | 212.85 | -3.05 (-1.41%) | 1,576 |
| 3 Sep 2019 | INR | 232.85 | 232.85 | 215.05 | 215.9 | 215.9 | -3.6 (-1.64%) | 945 |
| 30 Aug 2019 | INR | 217.05 | 220 | 215.3 | 219.5 | 219.5 | +5.05 (+2.35%) | 297 |
| 29 Aug 2019 | INR | 214.3 | 217 | 214.3 | 214.45 | 214.45 | +2.4 (+1.13%) | 36 |
| 28 Aug 2019 | INR | 215 | 216.45 | 211 | 212.05 | 212.05 | -2.4 (-1.12%) | 784 |
| 27 Aug 2019 | INR | 217.6 | 217.6 | 213.75 | 214.45 | 214.45 | -0.75 (-0.35%) | 1,783 |
| 26 Aug 2019 | INR | 221.9 | 222.8 | 214.25 | 215.2 | 215.2 | -1.3 (-0.60%) | 1,240 |
| 23 Aug 2019 | INR | 216 | 217.1 | 215.4 | 216.5 | 216.5 | +1.45 (+0.67%) | 809 |
| 22 Aug 2019 | INR | 217.25 | 217.25 | 210.25 | 215.05 | 215.05 | -2.45 (-1.13%) | 962 |
| 21 Aug 2019 | INR | 225 | 225 | 216.5 | 217.5 | 217.5 | +0.2 (+0.09%) | 427 |
| 20 Aug 2019 | INR | 221.85 | 221.85 | 217 | 217.3 | 217.3 | -4.35 (-1.96%) | 607 |
| 19 Aug 2019 | INR | 224.15 | 229.5 | 219.05 | 221.65 | 221.65 | -3.2 (-1.42%) | 506 |
| 16 Aug 2019 | INR | 235 | 236 | 222.65 | 224.85 | 224.85 | -9.5 (-4.05%) | 1,490 |
| 14 Aug 2019 | INR | 234.8 | 238 | 230.45 | 234.35 | 234.35 | +3.8 (+1.65%) | 699 |
| 13 Aug 2019 | INR | 234.7 | 237.65 | 226.55 | 230.55 | 230.55 | +0.9 (+0.39%) | 1,279 |
| 9 Aug 2019 | INR | 231.2 | 238 | 229.5 | 229.65 | 229.65 | +0.7 (+0.31%) | 1,216 |
| 8 Aug 2019 | INR | 218 | 232 | 217 | 228.95 | 228.95 | +12.85 (+5.95%) | 694 |
| 7 Aug 2019 | INR | 222 | 222 | 212.8 | 216.1 | 216.1 | -13.6 (-5.92%) | 3,909 |
| 6 Aug 2019 | INR | 231.85 | 232 | 222.15 | 229.7 | 229.7 | +3.05 (+1.35%) | 1,266 |
| 5 Aug 2019 | INR | 231.05 | 231.2 | 220 | 226.65 | 226.65 | -5.45 (-2.35%) | 4,304 |
| 2 Aug 2019 | INR | 237.35 | 242.5 | 228 | 232.1 | 232.1 | -8.1 (-3.37%) | 3,418 |
| 1 Aug 2019 | INR | 247.5 | 249.85 | 237.15 | 240.2 | 240.2 | -7.85 (-3.16%) | 971 |
| 31 Jul 2019 | INR | 249 | 250.3 | 247 | 248.05 | 248.05 | -1.65 (-0.66%) | 147 |
| 30 Jul 2019 | INR | 250.95 | 251 | 246.1 | 249.7 | 249.7 | -1.15 (-0.46%) | 1,065 |
| 29 Jul 2019 | INR | 274 | 287 | 246.5 | 250.85 | 250.85 | -3.7 (-1.45%) | 1,442 |
| 26 Jul 2019 | INR | 249 | 255.85 | 245 | 254.55 | 254.55 | +4.85 (+1.94%) | 766 |
| 25 Jul 2019 | INR | 257.35 | 261 | 249.25 | 249.7 | 249.7 | -4 (-1.58%) | 1,440 |
