| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 225.2 | 238.95 | 225.2 | 238.6 | 23.86 | +14.6 (+6.52%) | 57,397 |
| 6 Sep 2019 | INR | 221.2 | 226.9 | 221 | 224 | 22.4 | +3.8 (+1.73%) | 4,660 |
| 5 Sep 2019 | INR | 225 | 225 | 219.05 | 220.2 | 22.02 | -3.65 (-1.63%) | 7,073 |
| 4 Sep 2019 | INR | 223.25 | 224 | 218.25 | 223.85 | 22.385 | +1.1 (+0.49%) | 7,056 |
| 3 Sep 2019 | INR | 225 | 225 | 220 | 222.75 | 22.275 | -1.25 (-0.56%) | 24,506 |
| 30 Aug 2019 | INR | 212.2 | 224.2 | 212.2 | 224 | 22.4 | +13.05 (+6.19%) | 5,733 |
| 29 Aug 2019 | INR | 212.2 | 214 | 210.5 | 210.95 | 21.095 | -0.25 (-0.12%) | 12,088 |
| 28 Aug 2019 | INR | 212.75 | 212.75 | 210 | 211.2 | 21.12 | -0.75 (-0.35%) | 20,950 |
| 27 Aug 2019 | INR | 209 | 212 | 208 | 211.95 | 21.195 | +3.25 (+1.56%) | 4,480 |
| 26 Aug 2019 | INR | 208 | 209.25 | 205 | 208.7 | 20.87 | +1.1 (+0.53%) | 21,327 |
| 23 Aug 2019 | INR | 202.25 | 208.05 | 197.1 | 207.6 | 20.76 | +3.45 (+1.69%) | 4,950 |
| 22 Aug 2019 | INR | 196 | 206.5 | 195 | 204.15 | 20.415 | +8.35 (+4.26%) | 20,054 |
| 21 Aug 2019 | INR | 204.75 | 205.5 | 195 | 195.8 | 19.58 | -8.85 (-4.32%) | 12,669 |
| 20 Aug 2019 | INR | 195.5 | 205.2 | 195 | 204.65 | 20.465 | +9.55 (+4.89%) | 30,770 |
| 19 Aug 2019 | INR | 184 | 195.1 | 183.7 | 195.1 | 19.51 | +11.1 (+6.03%) | 10,196 |
| 16 Aug 2019 | INR | 186 | 186.5 | 180.1 | 184 | 18.4 | -0.65 (-0.35%) | 24,996 |
| 14 Aug 2019 | INR | 185 | 186.5 | 184 | 184.65 | 18.465 | -0.2 (-0.11%) | 29,178 |
| 13 Aug 2019 | INR | 186 | 187.5 | 184 | 184.85 | 18.485 | -0.4 (-0.22%) | 2,856 |
| 9 Aug 2019 | INR | 178.8 | 188 | 175 | 185.25 | 18.525 | +5.85 (+3.26%) | 36,938 |
| 8 Aug 2019 | INR | 182 | 184.9 | 170 | 179.4 | 17.94 | -1.75 (-0.97%) | 27,890 |
| 7 Aug 2019 | INR | 185 | 186.75 | 180 | 181.15 | 18.115 | -2.85 (-1.55%) | 13,217 |
| 6 Aug 2019 | INR | 183 | 184.95 | 179 | 184 | 18.4 | +1.2 (+0.66%) | 23,335 |
| 5 Aug 2019 | INR | 183 | 184 | 182 | 182.8 | 18.28 | -1.95 (-1.06%) | 12,525 |
| 2 Aug 2019 | INR | 191.3 | 191.3 | 184 | 184.75 | 18.475 | -8.55 (-4.42%) | 9,060 |
| 1 Aug 2019 | INR | 194 | 194.6 | 185 | 193.3 | 19.33 | -1 (-0.51%) | 28,411 |
| 31 Jul 2019 | INR | 189 | 195 | 183 | 194.3 | 19.43 | +4.65 (+2.45%) | 5,577 |
| 30 Jul 2019 | INR | 191.25 | 192.3 | 187 | 189.65 | 18.965 | -0.35 (-0.18%) | 2,740 |
| 29 Jul 2019 | INR | 189.2 | 192 | 187 | 190 | 19 | +4.1 (+2.21%) | 13,197 |
| 26 Jul 2019 | INR | 186 | 188.15 | 184.5 | 185.9 | 18.59 | +4.2 (+2.31%) | 7,920 |
| 25 Jul 2019 | INR | 169 | 189 | 155 | 181.7 | 18.17 | +18.1 (+11.06%) | 26,069 |
