| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 288.1 | 288.9 | 280.4 | 281.45 | 281.45 | -6.7 (-2.33%) | 1,239 |
| 6 Sep 2019 | INR | 289.6 | 289.95 | 282 | 288.15 | 288.15 | +4.55 (+1.60%) | 307 |
| 5 Sep 2019 | INR | 278 | 285 | 277.15 | 283.6 | 283.6 | 0.0 (0.0%) | 4,678 |
| 4 Sep 2019 | INR | 275.15 | 290.8 | 274.95 | 283.6 | 283.6 | +3.55 (+1.27%) | 1,023 |
| 3 Sep 2019 | INR | 281.7 | 281.95 | 276.1 | 280.05 | 280.05 | -6.6 (-2.30%) | 765 |
| 30 Aug 2019 | INR | 291.65 | 291.7 | 284 | 286.65 | 286.65 | +0.55 (+0.19%) | 629 |
| 29 Aug 2019 | INR | 285.25 | 286.25 | 285.25 | 286.1 | 286.1 | -1.8 (-0.63%) | 16 |
| 28 Aug 2019 | INR | 289 | 289.4 | 285.4 | 287.9 | 287.9 | -3.25 (-1.12%) | 218 |
| 27 Aug 2019 | INR | 291.5 | 297.8 | 285.45 | 291.15 | 291.15 | +1.8 (+0.62%) | 4,912 |
| 26 Aug 2019 | INR | 290.85 | 292.1 | 288.5 | 289.35 | 289.35 | -0.75 (-0.26%) | 287 |
| 23 Aug 2019 | INR | 290.15 | 292.3 | 285 | 290.1 | 290.1 | -0.5 (-0.17%) | 1,509 |
| 22 Aug 2019 | INR | 296.4 | 296.45 | 289.2 | 290.6 | 290.6 | -6.7 (-2.25%) | 1,560 |
| 21 Aug 2019 | INR | 299.3 | 300.25 | 297.05 | 297.3 | 297.3 | -2.35 (-0.78%) | 397 |
| 20 Aug 2019 | INR | 298.25 | 301.25 | 298.25 | 299.65 | 299.65 | +1 (+0.33%) | 721 |
| 19 Aug 2019 | INR | 299.6 | 300.5 | 295.8 | 298.65 | 298.65 | -0.85 (-0.28%) | 3,324 |
| 16 Aug 2019 | INR | 294.3 | 300 | 293.45 | 299.5 | 299.5 | +5.1 (+1.73%) | 2,787 |
| 14 Aug 2019 | INR | 295.45 | 297.85 | 288.95 | 294.4 | 294.4 | +0.05 (+0.02%) | 1,872 |
| 13 Aug 2019 | INR | 300 | 301.9 | 292 | 294.35 | 294.35 | -5.4 (-1.80%) | 2,336 |
| 9 Aug 2019 | INR | 295.25 | 300.05 | 293.7 | 299.75 | 299.75 | +8.3 (+2.85%) | 4,318 |
| 8 Aug 2019 | INR | 296.25 | 296.25 | 289.7 | 291.45 | 291.45 | -6 (-2.02%) | 459 |
| 7 Aug 2019 | INR | 299 | 300.65 | 294.7 | 297.45 | 297.45 | +0.75 (+0.25%) | 3,014 |
| 6 Aug 2019 | INR | 297.6 | 300 | 292 | 296.7 | 296.7 | +1.4 (+0.47%) | 2,617 |
| 5 Aug 2019 | INR | 284.7 | 304 | 284.6 | 295.3 | 295.3 | +2.95 (+1.01%) | 6,581 |
| 2 Aug 2019 | INR | 283.35 | 293.3 | 278.1 | 292.35 | 292.35 | +4.85 (+1.69%) | 1,667 |
| 1 Aug 2019 | INR | 293.7 | 297.95 | 283.3 | 287.5 | 287.5 | -7.9 (-2.67%) | 928 |
| 31 Jul 2019 | INR | 291.95 | 304.75 | 288 | 295.4 | 295.4 | -1.35 (-0.45%) | 3,962 |
| 30 Jul 2019 | INR | 297.1 | 302 | 293 | 296.75 | 296.75 | -2.8 (-0.93%) | 2,473 |
| 29 Jul 2019 | INR | 291 | 306 | 286.5 | 299.55 | 299.55 | +9.65 (+3.33%) | 5,239 |
| 26 Jul 2019 | INR | 274.1 | 295.4 | 274.1 | 289.9 | 289.9 | +12.35 (+4.45%) | 2,614 |
| 25 Jul 2019 | INR | 262.8 | 286.2 | 260 | 277.55 | 277.55 | +19.15 (+7.41%) | 9,272 |
