| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 321.95 | 326.55 | 316.5 | 323.7 | 323.7 | -0.45 (-0.14%) | 87,715 |
| 6 Sep 2019 | INR | 321.95 | 328.65 | 316.3 | 324.15 | 324.15 | +4.1 (+1.28%) | 84,715 |
| 5 Sep 2019 | INR | 330 | 330 | 319.15 | 320.05 | 320.05 | -9.1 (-2.76%) | 117,498 |
| 4 Sep 2019 | INR | 313.75 | 330.9 | 309.5 | 329.15 | 329.15 | +16.45 (+5.26%) | 133,942 |
| 3 Sep 2019 | INR | 315.1 | 320.05 | 310.55 | 312.7 | 312.7 | -7.35 (-2.30%) | 54,192 |
| 30 Aug 2019 | INR | 320 | 323 | 314.25 | 320.05 | 320.05 | +5 (+1.59%) | 64,820 |
| 29 Aug 2019 | INR | 320.2 | 321.7 | 311.3 | 315.05 | 315.05 | -4.85 (-1.52%) | 91,363 |
| 28 Aug 2019 | INR | 339 | 339 | 315.7 | 319.9 | 319.9 | -17.55 (-5.20%) | 73,233 |
| 27 Aug 2019 | INR | 331.2 | 340.45 | 328.35 | 337.45 | 337.45 | +6.6 (+1.99%) | 120,546 |
| 26 Aug 2019 | INR | 322.05 | 335 | 314.65 | 330.85 | 330.85 | +19.15 (+6.14%) | 233,848 |
| 23 Aug 2019 | INR | 303.5 | 318.25 | 302.6 | 311.7 | 311.7 | +6.2 (+2.03%) | 375,551 |
| 22 Aug 2019 | INR | 315.1 | 319.7 | 303.5 | 305.5 | 305.5 | -9.6 (-3.05%) | 117,074 |
| 21 Aug 2019 | INR | 314.4 | 322.7 | 313 | 315.1 | 315.1 | +0.45 (+0.14%) | 100,274 |
| 20 Aug 2019 | INR | 318.3 | 320.2 | 308.4 | 314.65 | 314.65 | -3.15 (-0.99%) | 93,124 |
| 19 Aug 2019 | INR | 324 | 327.3 | 316.95 | 317.8 | 317.8 | -1.75 (-0.55%) | 115,179 |
| 16 Aug 2019 | INR | 313 | 323 | 304.95 | 319.55 | 319.55 | +5.7 (+1.82%) | 93,789 |
| 14 Aug 2019 | INR | 307.8 | 315.55 | 299.3 | 313.85 | 313.85 | +14.85 (+4.97%) | 139,788 |
| 13 Aug 2019 | INR | 321 | 335 | 295.45 | 299 | 299 | -20.1 (-6.30%) | 130,093 |
| 9 Aug 2019 | INR | 304 | 321 | 302.9 | 319.1 | 319.1 | +18.15 (+6.03%) | 259,405 |
| 8 Aug 2019 | INR | 296 | 303 | 291.5 | 300.95 | 300.95 | +5.2 (+1.76%) | 82,199 |
| 7 Aug 2019 | INR | 300.95 | 304.65 | 293.2 | 295.75 | 295.75 | -5.2 (-1.73%) | 117,192 |
| 6 Aug 2019 | INR | 290.7 | 306.35 | 290.7 | 300.95 | 300.95 | +8.2 (+2.80%) | 92,141 |
| 5 Aug 2019 | INR | 301.25 | 301.25 | 289.9 | 292.75 | 292.75 | -8.9 (-2.95%) | 73,134 |
| 2 Aug 2019 | INR | 301.85 | 307.75 | 285.15 | 301.65 | 301.65 | +3.25 (+1.09%) | 343,382 |
| 1 Aug 2019 | INR | 297.1 | 305.75 | 291.3 | 298.4 | 298.4 | -6.35 (-2.08%) | 120,903 |
| 31 Jul 2019 | INR | 296.05 | 306.2 | 291.8 | 304.75 | 304.75 | +7.25 (+2.44%) | 129,077 |
| 30 Jul 2019 | INR | 304.55 | 307.6 | 294.85 | 297.5 | 297.5 | -7.7 (-2.52%) | 188,668 |
| 29 Jul 2019 | INR | 297 | 307.25 | 296.1 | 305.2 | 305.2 | +8.7 (+2.93%) | 359,629 |
| 26 Jul 2019 | INR | 305 | 306 | 294.75 | 296.5 | 296.5 | -8 (-2.63%) | 235,414 |
| 25 Jul 2019 | INR | 305.05 | 310.8 | 298.45 | 304.5 | 304.5 | +0.15 (+0.05%) | 551,393 |
