| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 209.4 | 218.5 | 208 | 214.15 | 214.15 | +5.5 (+2.64%) | 23,612 |
| 6 Sep 2019 | INR | 210 | 211.5 | 207.6 | 208.65 | 208.65 | -0.8 (-0.38%) | 117,447 |
| 5 Sep 2019 | INR | 209.8 | 210.55 | 207.8 | 209.45 | 209.45 | +0.95 (+0.46%) | 11,746 |
| 4 Sep 2019 | INR | 209.5 | 210.9 | 206.8 | 208.5 | 208.5 | -0.2 (-0.10%) | 8,922 |
| 3 Sep 2019 | INR | 211.2 | 213.8 | 207.9 | 208.7 | 208.7 | -4.6 (-2.16%) | 9,833 |
| 30 Aug 2019 | INR | 212 | 214.8 | 210.4 | 213.3 | 213.3 | +0.55 (+0.26%) | 238,163 |
| 29 Aug 2019 | INR | 212.2 | 217.55 | 211.3 | 212.75 | 212.75 | -1.7 (-0.79%) | 28,925 |
| 28 Aug 2019 | INR | 215.2 | 218 | 211 | 214.45 | 214.45 | -2.25 (-1.04%) | 12,393 |
| 27 Aug 2019 | INR | 217.95 | 219.8 | 215.4 | 216.7 | 216.7 | +0.45 (+0.21%) | 24,720 |
| 26 Aug 2019 | INR | 220 | 220.3 | 213.5 | 216.25 | 216.25 | -0.35 (-0.16%) | 18,006 |
| 23 Aug 2019 | INR | 209.3 | 218.8 | 201 | 216.6 | 216.6 | +3.65 (+1.71%) | 40,946 |
| 22 Aug 2019 | INR | 221.2 | 221.9 | 210.25 | 212.95 | 212.95 | -9.15 (-4.12%) | 12,341 |
| 21 Aug 2019 | INR | 223.6 | 226 | 220 | 222.1 | 222.1 | -1 (-0.45%) | 19,627 |
| 20 Aug 2019 | INR | 226.1 | 230.7 | 220.95 | 223.1 | 223.1 | -1.65 (-0.73%) | 21,614 |
| 19 Aug 2019 | INR | 222.8 | 227.95 | 221.9 | 224.75 | 224.75 | +5 (+2.28%) | 9,753 |
| 16 Aug 2019 | INR | 214.7 | 222.15 | 213.05 | 219.75 | 219.75 | +2.5 (+1.15%) | 12,293 |
| 14 Aug 2019 | INR | 220 | 220 | 214.7 | 217.25 | 217.25 | -0.45 (-0.21%) | 33,557 |
| 13 Aug 2019 | INR | 227 | 227.7 | 213 | 217.7 | 217.7 | -3.5 (-1.58%) | 15,039 |
| 9 Aug 2019 | INR | 218.55 | 226.5 | 218.4 | 221.2 | 221.2 | +3.35 (+1.54%) | 17,591 |
| 8 Aug 2019 | INR | 216 | 219.05 | 215 | 217.85 | 217.85 | +2.6 (+1.21%) | 16,432 |
| 7 Aug 2019 | INR | 215.95 | 218.4 | 214.55 | 215.25 | 215.25 | +3.9 (+1.85%) | 20,979 |
| 6 Aug 2019 | INR | 206.1 | 217.8 | 202.8 | 211.35 | 211.35 | +4.8 (+2.32%) | 12,187 |
| 5 Aug 2019 | INR | 216.3 | 218.3 | 202.95 | 206.55 | 206.55 | -14.4 (-6.52%) | 18,641 |
| 2 Aug 2019 | INR | 220.9 | 224.65 | 218.2 | 220.95 | 220.95 | -4.45 (-1.97%) | 12,191 |
| 1 Aug 2019 | INR | 225.65 | 228.5 | 224 | 225.4 | 225.4 | -0.3 (-0.13%) | 41,210 |
| 31 Jul 2019 | INR | 225 | 229.6 | 220.8 | 225.7 | 225.7 | -1.95 (-0.86%) | 32,051 |
| 30 Jul 2019 | INR | 230 | 238.5 | 226.35 | 227.65 | 227.65 | -4.3 (-1.85%) | 34,900 |
| 29 Jul 2019 | INR | 230 | 237 | 227.85 | 231.95 | 231.95 | +1.85 (+0.80%) | 42,678 |
| 26 Jul 2019 | INR | 233.6 | 235 | 226.4 | 230.1 | 230.1 | -5.6 (-2.38%) | 41,153 |
| 25 Jul 2019 | INR | 215.5 | 243.5 | 211.65 | 235.7 | 235.7 | -13.1 (-5.27%) | 306,333 |
