| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 225.05 | 227.1 | 220.7 | 223.25 | 111.625 | -0.65 (-0.29%) | 3,302 |
| 6 Sep 2019 | INR | 216.65 | 227.9 | 216 | 223.9 | 111.95 | +8.5 (+3.95%) | 3,424 |
| 5 Sep 2019 | INR | 213.8 | 216.5 | 212.45 | 215.4 | 107.7 | +1.8 (+0.84%) | 1,243 |
| 4 Sep 2019 | INR | 214.5 | 216.3 | 211.55 | 213.6 | 106.8 | -1.9 (-0.88%) | 2,110 |
| 3 Sep 2019 | INR | 215 | 225 | 214.05 | 215.5 | 107.75 | +3.7 (+1.75%) | 12,996 |
| 30 Aug 2019 | INR | 215.95 | 216.9 | 209 | 211.8 | 105.9 | -1.9 (-0.89%) | 2,889 |
| 29 Aug 2019 | INR | 220 | 220 | 206.2 | 213.7 | 106.85 | -6.15 (-2.80%) | 5,476 |
| 28 Aug 2019 | INR | 225.95 | 228.1 | 218.1 | 219.85 | 109.925 | -5.9 (-2.61%) | 2,440 |
| 27 Aug 2019 | INR | 240 | 240 | 223.2 | 225.75 | 112.875 | -5.2 (-2.25%) | 4,190 |
| 26 Aug 2019 | INR | 235.9 | 235.9 | 222.35 | 230.95 | 115.475 | +2.3 (+1.01%) | 4,024 |
| 23 Aug 2019 | INR | 233 | 233.85 | 221.15 | 228.65 | 114.325 | -12.35 (-5.12%) | 9,146 |
| 22 Aug 2019 | INR | 246.15 | 249.3 | 237.8 | 241 | 120.5 | -3.75 (-1.53%) | 109,503 |
| 21 Aug 2019 | INR | 244.75 | 246.15 | 241.05 | 244.75 | 122.375 | -4.05 (-1.63%) | 1,566 |
| 20 Aug 2019 | INR | 246.5 | 249.9 | 238.1 | 248.8 | 124.4 | +3.95 (+1.61%) | 4,577 |
| 19 Aug 2019 | INR | 238.7 | 256 | 237 | 244.85 | 122.425 | +10.7 (+4.57%) | 13,263 |
| 16 Aug 2019 | INR | 235 | 238.8 | 228.65 | 234.15 | 117.075 | -4 (-1.68%) | 3,556 |
| 14 Aug 2019 | INR | 250.9 | 250.9 | 229.35 | 238.15 | 119.075 | -12.45 (-4.97%) | 6,621 |
| 13 Aug 2019 | INR | 256.1 | 256.1 | 245.25 | 250.6 | 125.3 | -4.4 (-1.73%) | 1,809 |
| 9 Aug 2019 | INR | 257.1 | 259 | 254 | 255 | 127.5 | -2.1 (-0.82%) | 1,133 |
| 8 Aug 2019 | INR | 258.5 | 260.6 | 256.85 | 257.1 | 128.55 | +0.35 (+0.14%) | 1,700 |
| 7 Aug 2019 | INR | 258.5 | 260.1 | 252.3 | 256.75 | 128.375 | -0.25 (-0.10%) | 1,636 |
| 6 Aug 2019 | INR | 259.65 | 264.35 | 253.15 | 257 | 128.5 | -5.85 (-2.23%) | 2,275 |
| 5 Aug 2019 | INR | 249.9 | 267.45 | 246.25 | 262.85 | 131.425 | +0.2 (+0.08%) | 9,753 |
| 2 Aug 2019 | INR | 255 | 263.95 | 253 | 262.65 | 131.325 | +3.2 (+1.23%) | 2,464 |
| 1 Aug 2019 | INR | 268.25 | 273.15 | 258 | 259.45 | 129.725 | -8.5 (-3.17%) | 1,456 |
| 31 Jul 2019 | INR | 266.95 | 268.4 | 265.95 | 267.95 | 133.975 | +1 (+0.37%) | 2,056 |
| 30 Jul 2019 | INR | 271 | 273 | 263.25 | 266.95 | 133.475 | -4 (-1.48%) | 1,003 |
| 29 Jul 2019 | INR | 272.2 | 273.45 | 266.4 | 270.95 | 135.475 | -1.65 (-0.61%) | 922 |
| 26 Jul 2019 | INR | 274.4 | 275.85 | 267.75 | 272.6 | 136.3 | +0.05 (+0.02%) | 2,875 |
| 25 Jul 2019 | INR | 273.85 | 278 | 270 | 272.55 | 136.275 | -2 (-0.73%) | 1,832 |
