| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 160.4 | 167.2 | 160.1 | 165.9 | 165.9 | +4.8 (+2.98%) | 79,311 |
| 6 Sep 2019 | INR | 160.1 | 162.4 | 159.2 | 161.1 | 161.1 | +2.4 (+1.51%) | 30,129 |
| 5 Sep 2019 | INR | 157.1 | 162.5 | 156.45 | 158.7 | 158.7 | +2.95 (+1.89%) | 26,856 |
| 4 Sep 2019 | INR | 157.95 | 158.85 | 153.35 | 155.75 | 155.75 | -2.15 (-1.36%) | 33,169 |
| 3 Sep 2019 | INR | 160 | 162 | 156 | 157.9 | 157.9 | -3.35 (-2.08%) | 22,858 |
| 30 Aug 2019 | INR | 161.4 | 164.7 | 158.75 | 161.25 | 161.25 | +2.2 (+1.38%) | 46,989 |
| 29 Aug 2019 | INR | 163.45 | 164 | 158.2 | 159.05 | 159.05 | -4.25 (-2.60%) | 36,897 |
| 28 Aug 2019 | INR | 164.1 | 170.95 | 161.25 | 163.3 | 163.3 | 0.0 (0.0%) | 93,553 |
| 27 Aug 2019 | INR | 156.05 | 164.6 | 155.1 | 163.3 | 163.3 | +8.5 (+5.49%) | 84,086 |
| 26 Aug 2019 | INR | 154.9 | 157.7 | 150 | 154.8 | 154.8 | +3.1 (+2.04%) | 71,518 |
| 23 Aug 2019 | INR | 150.95 | 159.05 | 145.5 | 151.7 | 151.7 | +0.6 (+0.40%) | 81,582 |
| 22 Aug 2019 | INR | 165.2 | 165.7 | 147.2 | 151.1 | 151.1 | -16.3 (-9.74%) | 105,000 |
| 21 Aug 2019 | INR | 173 | 175.8 | 166.15 | 167.4 | 167.4 | -5.6 (-3.24%) | 144,220 |
| 20 Aug 2019 | INR | 161.7 | 176.7 | 155.75 | 173 | 173 | +11.45 (+7.09%) | 245,298 |
| 19 Aug 2019 | INR | 163 | 163.75 | 159.9 | 161.55 | 161.55 | +0.75 (+0.47%) | 50,424 |
| 16 Aug 2019 | INR | 161.4 | 162.5 | 158.8 | 160.8 | 160.8 | -0.55 (-0.34%) | 41,497 |
| 14 Aug 2019 | INR | 162.9 | 163.15 | 157.4 | 161.35 | 161.35 | +0.1 (+0.06%) | 63,919 |
| 13 Aug 2019 | INR | 165 | 166.6 | 160.05 | 161.25 | 161.25 | -3.4 (-2.06%) | 54,690 |
| 9 Aug 2019 | INR | 165.8 | 168 | 163.7 | 164.65 | 164.65 | +0.85 (+0.52%) | 57,862 |
| 8 Aug 2019 | INR | 166.5 | 166.75 | 160.4 | 163.8 | 163.8 | -0.65 (-0.40%) | 79,444 |
| 7 Aug 2019 | INR | 162 | 170 | 161.1 | 164.45 | 164.45 | +4.2 (+2.62%) | 112,438 |
| 6 Aug 2019 | INR | 159.9 | 162.95 | 156.9 | 160.25 | 160.25 | +1.85 (+1.17%) | 91,792 |
| 5 Aug 2019 | INR | 160 | 162.5 | 152 | 158.4 | 158.4 | -4.35 (-2.67%) | 82,119 |
| 2 Aug 2019 | INR | 169 | 169 | 160.4 | 162.75 | 162.75 | -7.45 (-4.38%) | 93,629 |
| 1 Aug 2019 | INR | 177 | 177 | 168.2 | 170.2 | 170.2 | -7.65 (-4.30%) | 61,800 |
| 31 Jul 2019 | INR | 177.5 | 182.6 | 172.6 | 177.85 | 177.85 | -3.85 (-2.12%) | 162,353 |
| 30 Jul 2019 | INR | 200.25 | 204.9 | 175.1 | 181.7 | 181.7 | -17.1 (-8.60%) | 116,824 |
| 29 Jul 2019 | INR | 204.9 | 207.5 | 197.6 | 198.8 | 198.8 | -3.25 (-1.61%) | 122,590 |
| 26 Jul 2019 | INR | 203.5 | 208.4 | 195.2 | 202.05 | 202.05 | -3.25 (-1.58%) | 200,435 |
| 25 Jul 2019 | INR | 222.4 | 222.4 | 203.85 | 205.3 | 205.3 | -17.8 (-7.98%) | 157,981 |
