| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 239.85 | 244.7 | 236.15 | 242.75 | 242.75 | +4.35 (+1.82%) | 39,387 |
| 6 Sep 2019 | INR | 238 | 242 | 235 | 238.4 | 238.4 | +2.65 (+1.12%) | 59,998 |
| 5 Sep 2019 | INR | 235.35 | 239.6 | 233.05 | 235.75 | 235.75 | +2.3 (+0.99%) | 35,433 |
| 4 Sep 2019 | INR | 238 | 239.65 | 231.5 | 233.45 | 233.45 | -4.85 (-2.04%) | 40,167 |
| 3 Sep 2019 | INR | 242.6 | 244.5 | 236.15 | 238.3 | 238.3 | -6.5 (-2.66%) | 30,985 |
| 30 Aug 2019 | INR | 247 | 248.9 | 243.1 | 244.8 | 244.8 | -1.4 (-0.57%) | 23,848 |
| 29 Aug 2019 | INR | 250 | 250 | 242.5 | 246.2 | 246.2 | -6.2 (-2.46%) | 45,394 |
| 28 Aug 2019 | INR | 258 | 259.25 | 250.15 | 252.4 | 252.4 | -4.55 (-1.77%) | 32,747 |
| 27 Aug 2019 | INR | 257 | 264.4 | 253.05 | 256.95 | 256.95 | +3.1 (+1.22%) | 49,811 |
| 26 Aug 2019 | INR | 259 | 259 | 250.8 | 253.85 | 253.85 | -0.8 (-0.31%) | 38,736 |
| 23 Aug 2019 | INR | 257.5 | 260.7 | 247.8 | 254.65 | 254.65 | +0.25 (+0.10%) | 60,033 |
| 22 Aug 2019 | INR | 256.4 | 260 | 250.4 | 254.4 | 254.4 | -1.1 (-0.43%) | 72,971 |
| 21 Aug 2019 | INR | 274.3 | 274.3 | 254 | 255.5 | 255.5 | -19.65 (-7.14%) | 42,622 |
| 20 Aug 2019 | INR | 280.1 | 280.4 | 273.35 | 275.15 | 275.15 | -3.9 (-1.40%) | 31,073 |
| 19 Aug 2019 | INR | 284 | 287.7 | 276.5 | 279.05 | 279.05 | -3.1 (-1.10%) | 70,563 |
| 16 Aug 2019 | INR | 285 | 287 | 281.1 | 282.15 | 282.15 | -6.65 (-2.30%) | 48,457 |
| 14 Aug 2019 | INR | 289.65 | 294.6 | 281 | 288.8 | 288.8 | +1.6 (+0.56%) | 68,920 |
| 13 Aug 2019 | INR | 296.2 | 296.25 | 284.55 | 287.2 | 287.2 | -9 (-3.04%) | 27,903 |
| 9 Aug 2019 | INR | 297 | 303 | 289 | 296.2 | 296.2 | +3.4 (+1.16%) | 65,592 |
| 8 Aug 2019 | INR | 287.35 | 293.65 | 286.45 | 292.8 | 292.8 | +8.35 (+2.94%) | 51,285 |
| 7 Aug 2019 | INR | 286.85 | 292.9 | 282.9 | 284.45 | 284.45 | +2.05 (+0.73%) | 87,746 |
| 6 Aug 2019 | INR | 281.5 | 290 | 278.6 | 282.4 | 282.4 | -0.55 (-0.19%) | 39,335 |
| 5 Aug 2019 | INR | 295 | 295 | 281 | 282.95 | 282.95 | -12.95 (-4.38%) | 43,074 |
| 2 Aug 2019 | INR | 310 | 310 | 292 | 295.9 | 295.9 | -13.5 (-4.36%) | 63,608 |
| 1 Aug 2019 | INR | 312 | 314.5 | 304.7 | 309.4 | 309.4 | -2.2 (-0.71%) | 32,305 |
| 31 Jul 2019 | INR | 313 | 315.6 | 309.1 | 311.6 | 311.6 | -3.15 (-1.00%) | 34,878 |
| 30 Jul 2019 | INR | 320 | 327 | 313 | 314.75 | 314.75 | -3.85 (-1.21%) | 42,074 |
| 29 Jul 2019 | INR | 330 | 330 | 314.2 | 318.6 | 318.6 | -4.9 (-1.51%) | 37,358 |
| 26 Jul 2019 | INR | 321.75 | 328.9 | 320.4 | 323.5 | 323.5 | +1.75 (+0.54%) | 28,286 |
| 25 Jul 2019 | INR | 326.05 | 330.45 | 319.35 | 321.75 | 321.75 | -3.65 (-1.12%) | 39,462 |
