| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 301.1 | 303 | 297.85 | 300.5 | 300.5 | +1.75 (+0.59%) | 5,172 |
| 6 Sep 2019 | INR | 302.95 | 302.95 | 297.1 | 298.75 | 298.75 | -3.2 (-1.06%) | 6,648 |
| 5 Sep 2019 | INR | 302.4 | 305.5 | 300.1 | 301.95 | 301.95 | +2.3 (+0.77%) | 13,930 |
| 4 Sep 2019 | INR | 298.1 | 301.6 | 290.2 | 299.65 | 299.65 | +3.8 (+1.28%) | 13,327 |
| 3 Sep 2019 | INR | 305.1 | 307 | 294 | 295.85 | 295.85 | -13 (-4.21%) | 32,789 |
| 30 Aug 2019 | INR | 303.95 | 313.35 | 300.15 | 308.85 | 308.85 | +5.95 (+1.96%) | 63,897 |
| 29 Aug 2019 | INR | 301.95 | 308.8 | 293 | 302.9 | 302.9 | -2.15 (-0.70%) | 30,416 |
| 28 Aug 2019 | INR | 315.1 | 318.45 | 303.75 | 305.05 | 305.05 | -10.6 (-3.36%) | 24,658 |
| 27 Aug 2019 | INR | 317.65 | 323.15 | 313.45 | 315.65 | 315.65 | -2.95 (-0.93%) | 26,606 |
| 26 Aug 2019 | INR | 299.2 | 319.8 | 287.9 | 318.6 | 318.6 | +24.1 (+8.18%) | 54,623 |
| 23 Aug 2019 | INR | 289 | 297.6 | 276 | 294.5 | 294.5 | +3.05 (+1.05%) | 26,529 |
| 22 Aug 2019 | INR | 305 | 305.6 | 287.4 | 291.45 | 291.45 | -15.75 (-5.13%) | 25,688 |
| 21 Aug 2019 | INR | 317.1 | 320.7 | 304 | 307.2 | 307.2 | -6.25 (-1.99%) | 15,602 |
| 20 Aug 2019 | INR | 324.15 | 328.9 | 310.4 | 313.45 | 313.45 | -12 (-3.69%) | 14,585 |
| 19 Aug 2019 | INR | 334.65 | 336.2 | 322.9 | 325.45 | 325.45 | -5.6 (-1.69%) | 14,108 |
| 16 Aug 2019 | INR | 322 | 339.95 | 320 | 331.05 | 331.05 | +8.6 (+2.67%) | 49,970 |
| 14 Aug 2019 | INR | 315.4 | 324.3 | 313 | 322.45 | 322.45 | +7 (+2.22%) | 12,145 |
| 13 Aug 2019 | INR | 318.55 | 319.6 | 310.75 | 315.45 | 315.45 | -3.1 (-0.97%) | 13,312 |
| 9 Aug 2019 | INR | 327 | 327.6 | 316.1 | 318.55 | 318.55 | -4 (-1.24%) | 20,318 |
| 8 Aug 2019 | INR | 324.8 | 324.8 | 314.7 | 322.55 | 322.55 | +5 (+1.57%) | 49,282 |
| 7 Aug 2019 | INR | 308.6 | 321.95 | 308.6 | 317.55 | 317.55 | +13.35 (+4.39%) | 33,144 |
| 6 Aug 2019 | INR | 294.75 | 306.5 | 294.75 | 304.2 | 304.2 | +10 (+3.40%) | 38,971 |
| 5 Aug 2019 | INR | 293.8 | 299.65 | 288.45 | 294.2 | 294.2 | -3.7 (-1.24%) | 24,958 |
| 2 Aug 2019 | INR | 300 | 302.95 | 295.75 | 297.9 | 297.9 | -1.3 (-0.43%) | 50,682 |
| 1 Aug 2019 | INR | 298 | 304.75 | 295.65 | 299.2 | 299.2 | +1.1 (+0.37%) | 20,623 |
| 31 Jul 2019 | INR | 298.75 | 303.95 | 292.45 | 298.1 | 298.1 | -0.65 (-0.22%) | 30,914 |
| 30 Jul 2019 | INR | 305.15 | 307.7 | 294 | 298.75 | 298.75 | -6.8 (-2.23%) | 44,972 |
| 29 Jul 2019 | INR | 302.4 | 309 | 291.5 | 305.55 | 305.55 | +2.5 (+0.82%) | 41,205 |
| 26 Jul 2019 | INR | 304.45 | 307.25 | 301.6 | 303.05 | 303.05 | -0.35 (-0.12%) | 26,083 |
| 25 Jul 2019 | INR | 303 | 309.75 | 293.65 | 303.4 | 303.4 | -1.65 (-0.54%) | 55,479 |
