| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 278.55 | 284 | 275.2 | 281.45 | 281.45 | +4.85 (+1.75%) | 1,677 |
| 6 Sep 2019 | INR | 277 | 290 | 276 | 276.6 | 276.6 | -1.4 (-0.50%) | 3,052 |
| 5 Sep 2019 | INR | 275.4 | 295.6 | 275 | 278 | 278 | +5.6 (+2.06%) | 3,851 |
| 4 Sep 2019 | INR | 273 | 274.4 | 270.7 | 272.4 | 272.4 | -0.25 (-0.09%) | 1,189 |
| 3 Sep 2019 | INR | 277.2 | 280.45 | 271 | 272.65 | 272.65 | -7 (-2.50%) | 2,536 |
| 30 Aug 2019 | INR | 280.65 | 289.85 | 278.05 | 279.65 | 279.65 | -1.8 (-0.64%) | 1,202 |
| 29 Aug 2019 | INR | 281 | 284.4 | 275.05 | 281.45 | 281.45 | -0.35 (-0.12%) | 1,832 |
| 28 Aug 2019 | INR | 285.85 | 289 | 281.05 | 281.8 | 281.8 | -8.25 (-2.84%) | 1,388 |
| 27 Aug 2019 | INR | 280.1 | 291 | 278 | 290.05 | 290.05 | +12.75 (+4.60%) | 3,000 |
| 26 Aug 2019 | INR | 280.65 | 282.35 | 276 | 277.3 | 277.3 | +2.55 (+0.93%) | 1,090 |
| 23 Aug 2019 | INR | 272.45 | 280.8 | 261.05 | 274.75 | 274.75 | +5.15 (+1.91%) | 1,748 |
| 22 Aug 2019 | INR | 284.55 | 285 | 265.9 | 269.6 | 269.6 | -16.5 (-5.77%) | 4,294 |
| 21 Aug 2019 | INR | 288.2 | 289 | 285 | 286.1 | 286.1 | -2.75 (-0.95%) | 1,551 |
| 20 Aug 2019 | INR | 288.95 | 297.8 | 287 | 288.85 | 288.85 | -2.65 (-0.91%) | 1,435 |
| 19 Aug 2019 | INR | 294.05 | 297.45 | 290.05 | 291.5 | 291.5 | +0.3 (+0.10%) | 2,679 |
| 16 Aug 2019 | INR | 291.2 | 292.8 | 289.05 | 291.2 | 291.2 | -2.9 (-0.99%) | 1,466 |
| 14 Aug 2019 | INR | 289.75 | 296.8 | 289.75 | 294.1 | 294.1 | +2.65 (+0.91%) | 2,384 |
| 13 Aug 2019 | INR | 293.4 | 300 | 286.6 | 291.45 | 291.45 | -4.75 (-1.60%) | 5,817 |
| 9 Aug 2019 | INR | 294.7 | 298.9 | 292 | 296.2 | 296.2 | +3.95 (+1.35%) | 3,386 |
| 8 Aug 2019 | INR | 290 | 293.6 | 288 | 292.25 | 292.25 | +4 (+1.39%) | 1,796 |
| 7 Aug 2019 | INR | 290.7 | 293.1 | 287.5 | 288.25 | 288.25 | -1.1 (-0.38%) | 1,771 |
| 6 Aug 2019 | INR | 288 | 295 | 283.05 | 289.35 | 289.35 | +0.05 (+0.02%) | 1,659 |
| 5 Aug 2019 | INR | 290 | 292.95 | 284 | 289.3 | 289.3 | -8.4 (-2.82%) | 3,489 |
| 2 Aug 2019 | INR | 290.6 | 302.65 | 288.15 | 297.7 | 297.7 | +6.6 (+2.27%) | 2,518 |
| 1 Aug 2019 | INR | 293.65 | 294.2 | 286.55 | 291.1 | 291.1 | -2.55 (-0.87%) | 3,786 |
| 31 Jul 2019 | INR | 292.05 | 297.75 | 290.1 | 293.65 | 293.65 | -2.35 (-0.79%) | 2,374 |
| 30 Jul 2019 | INR | 305.3 | 307.95 | 292 | 296 | 296 | -8.35 (-2.74%) | 4,147 |
| 29 Jul 2019 | INR | 302.75 | 311.05 | 296 | 304.35 | 304.35 | +4.65 (+1.55%) | 6,376 |
| 26 Jul 2019 | INR | 296.5 | 305.1 | 295.5 | 299.7 | 299.7 | +4.4 (+1.49%) | 8,178 |
| 25 Jul 2019 | INR | 300.3 | 301 | 292 | 295.3 | 295.3 | -2.6 (-0.87%) | 2,231 |
