| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 349 | 354.85 | 349 | 352.1 | 352.1 | +9.3 (+2.71%) | 1,113 |
| 6 Sep 2019 | INR | 328 | 355.1 | 325.1 | 342.8 | 342.8 | +17.6 (+5.41%) | 3,107 |
| 5 Sep 2019 | INR | 328 | 330.6 | 323.5 | 325.2 | 325.2 | -2.85 (-0.87%) | 4,025 |
| 4 Sep 2019 | INR | 330 | 334.1 | 324.85 | 328.05 | 328.05 | -4.75 (-1.43%) | 969 |
| 3 Sep 2019 | INR | 338 | 341.25 | 328.35 | 332.8 | 332.8 | -10.35 (-3.02%) | 2,929 |
| 30 Aug 2019 | INR | 345 | 347 | 337 | 343.15 | 343.15 | -4.45 (-1.28%) | 482 |
| 29 Aug 2019 | INR | 349 | 357.2 | 347.05 | 347.6 | 347.6 | -4.85 (-1.38%) | 4,073 |
| 28 Aug 2019 | INR | 357 | 360.25 | 349 | 352.45 | 352.45 | -4.35 (-1.22%) | 1,813 |
| 27 Aug 2019 | INR | 356.65 | 367.15 | 354 | 356.8 | 356.8 | +1.95 (+0.55%) | 4,523 |
| 26 Aug 2019 | INR | 357 | 365 | 352 | 354.85 | 354.85 | -3.2 (-0.89%) | 796 |
| 23 Aug 2019 | INR | 352 | 360 | 338.5 | 358.05 | 358.05 | +7.75 (+2.21%) | 3,259 |
| 22 Aug 2019 | INR | 355.95 | 359 | 349.15 | 350.3 | 350.3 | -6.6 (-1.85%) | 400 |
| 21 Aug 2019 | INR | 367.9 | 367.9 | 350 | 356.9 | 356.9 | -13.5 (-3.64%) | 10,930 |
| 20 Aug 2019 | INR | 370.95 | 373.6 | 363.55 | 370.4 | 370.4 | -6.5 (-1.72%) | 9,889 |
| 19 Aug 2019 | INR | 375 | 379.8 | 366.2 | 376.9 | 376.9 | +2.95 (+0.79%) | 3,407 |
| 16 Aug 2019 | INR | 363 | 376.5 | 354 | 373.95 | 373.95 | +9.6 (+2.63%) | 7,265 |
| 14 Aug 2019 | INR | 368 | 369.65 | 363.3 | 364.35 | 364.35 | -3 (-0.82%) | 1,877 |
| 13 Aug 2019 | INR | 379 | 384 | 364 | 367.35 | 367.35 | -5.85 (-1.57%) | 6,382 |
| 9 Aug 2019 | INR | 370.65 | 382 | 370.65 | 373.2 | 373.2 | +2.95 (+0.80%) | 6,152 |
| 8 Aug 2019 | INR | 374 | 377.05 | 366 | 370.25 | 370.25 | -5.5 (-1.46%) | 576 |
| 7 Aug 2019 | INR | 386.8 | 390 | 370.05 | 375.75 | 375.75 | -4.55 (-1.20%) | 8,303 |
| 6 Aug 2019 | INR | 382.1 | 387.5 | 377.45 | 380.3 | 380.3 | +11.55 (+3.13%) | 5,623 |
| 5 Aug 2019 | INR | 395.5 | 395.5 | 359.65 | 368.75 | 368.75 | -15.1 (-3.93%) | 6,852 |
| 2 Aug 2019 | INR | 374.9 | 392.4 | 364 | 383.85 | 383.85 | +15 (+4.07%) | 5,972 |
| 1 Aug 2019 | INR | 376.15 | 379.55 | 362.15 | 368.85 | 368.85 | -1.8 (-0.49%) | 4,995 |
| 31 Jul 2019 | INR | 384 | 384 | 363.25 | 370.65 | 370.65 | -4.45 (-1.19%) | 2,279 |
| 30 Jul 2019 | INR | 379.7 | 388.85 | 363.6 | 375.1 | 375.1 | -9.75 (-2.53%) | 3,426 |
| 29 Jul 2019 | INR | 386.65 | 390 | 380 | 384.85 | 384.85 | -0.85 (-0.22%) | 3,991 |
| 26 Jul 2019 | INR | 390.55 | 392 | 381.75 | 385.7 | 385.7 | +0.2 (+0.05%) | 6,757 |
| 25 Jul 2019 | INR | 393.25 | 394.25 | 376.05 | 385.5 | 385.5 | -2.5 (-0.64%) | 4,731 |
