| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 297.9 | 308.05 | 292.15 | 305.9 | 305.9 | -4.2 (-1.35%) | 260,667 |
| 6 Sep 2019 | INR | 307.8 | 312.75 | 303.9 | 310.1 | 310.1 | +7.3 (+2.41%) | 181,493 |
| 5 Sep 2019 | INR | 290.3 | 306.6 | 286.75 | 302.8 | 302.8 | +13.35 (+4.61%) | 210,563 |
| 4 Sep 2019 | INR | 293 | 293 | 280.75 | 289.45 | 289.45 | -1.9 (-0.65%) | 129,391 |
| 3 Sep 2019 | INR | 302.6 | 302.6 | 289.5 | 291.35 | 291.35 | -12.45 (-4.10%) | 187,112 |
| 30 Aug 2019 | INR | 290.5 | 305.8 | 285.85 | 303.8 | 303.8 | +10.1 (+3.44%) | 494,055 |
| 29 Aug 2019 | INR | 283.9 | 294.9 | 280.75 | 293.7 | 293.7 | +9.8 (+3.45%) | 268,882 |
| 28 Aug 2019 | INR | 293 | 293 | 275.15 | 283.9 | 283.9 | -7.4 (-2.54%) | 191,857 |
| 27 Aug 2019 | INR | 280 | 296.9 | 279.65 | 291.3 | 291.3 | +16.1 (+5.85%) | 365,899 |
| 26 Aug 2019 | INR | 275 | 276.75 | 263 | 275.2 | 275.2 | +10.5 (+3.97%) | 172,821 |
| 23 Aug 2019 | INR | 262.35 | 267.55 | 255.15 | 264.7 | 264.7 | +4.45 (+1.71%) | 149,401 |
| 22 Aug 2019 | INR | 256.8 | 267.6 | 256.8 | 260.25 | 260.25 | +2.3 (+0.89%) | 183,200 |
| 21 Aug 2019 | INR | 271 | 272.35 | 255.4 | 257.95 | 257.95 | -12.7 (-4.69%) | 203,380 |
| 20 Aug 2019 | INR | 276 | 276.75 | 267 | 270.65 | 270.65 | -9.7 (-3.46%) | 135,523 |
| 19 Aug 2019 | INR | 265 | 282.75 | 261.7 | 280.35 | 280.35 | -3.75 (-1.32%) | 498,782 |
| 16 Aug 2019 | INR | 278.1 | 285.25 | 275.35 | 284.1 | 284.1 | +1.25 (+0.44%) | 71,998 |
| 14 Aug 2019 | INR | 287.95 | 290.4 | 278.3 | 282.85 | 282.85 | -4.9 (-1.70%) | 285,952 |
| 13 Aug 2019 | INR | 292 | 295.2 | 285.1 | 287.75 | 287.75 | -3.85 (-1.32%) | 129,049 |
| 9 Aug 2019 | INR | 282 | 294.7 | 279.15 | 291.6 | 291.6 | +13.45 (+4.84%) | 233,747 |
| 8 Aug 2019 | INR | 281.1 | 282 | 272.85 | 278.15 | 278.15 | -0.5 (-0.18%) | 183,994 |
| 7 Aug 2019 | INR | 279.7 | 283.3 | 273.6 | 278.65 | 278.65 | -0.9 (-0.32%) | 127,780 |
| 6 Aug 2019 | INR | 273.4 | 282.85 | 273.4 | 279.55 | 279.55 | +1.7 (+0.61%) | 137,160 |
| 5 Aug 2019 | INR | 282.15 | 285.85 | 271 | 277.85 | 277.85 | -7.5 (-2.63%) | 406,513 |
| 2 Aug 2019 | INR | 285 | 291.1 | 276.7 | 285.35 | 285.35 | -2 (-0.70%) | 557,689 |
| 1 Aug 2019 | INR | 265.25 | 289.3 | 265.25 | 287.35 | 287.35 | +23.8 (+9.03%) | 636,363 |
| 31 Jul 2019 | INR | 253.7 | 264.75 | 253.15 | 263.55 | 263.55 | +9.15 (+3.60%) | 118,804 |
| 30 Jul 2019 | INR | 268.4 | 270.75 | 251.95 | 254.4 | 254.4 | -13.4 (-5.00%) | 115,392 |
| 29 Jul 2019 | INR | 273.55 | 275.4 | 264 | 267.8 | 267.8 | -4.75 (-1.74%) | 126,739 |
| 26 Jul 2019 | INR | 269 | 276.7 | 267.6 | 272.55 | 272.55 | +1.85 (+0.68%) | 94,541 |
| 25 Jul 2019 | INR | 273.65 | 278.15 | 268.55 | 270.7 | 270.7 | -2.4 (-0.88%) | 139,479 |
