| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 229 | 233.35 | 227.1 | 231.9 | 231.9 | +3.6 (+1.58%) | 34,275 |
| 6 Sep 2019 | INR | 227.95 | 230.4 | 219.3 | 228.3 | 228.3 | +2.6 (+1.15%) | 16,825 |
| 5 Sep 2019 | INR | 224.85 | 229.9 | 224.05 | 225.7 | 225.7 | +1.95 (+0.87%) | 10,599 |
| 4 Sep 2019 | INR | 223.75 | 224.7 | 218 | 223.75 | 223.75 | +1.35 (+0.61%) | 41,027 |
| 3 Sep 2019 | INR | 223.9 | 227.15 | 221 | 222.4 | 222.4 | +0.45 (+0.20%) | 11,500 |
| 30 Aug 2019 | INR | 223.9 | 226 | 220.75 | 221.95 | 221.95 | +0.25 (+0.11%) | 8,740 |
| 29 Aug 2019 | INR | 227 | 227 | 220.95 | 221.7 | 221.7 | -6.35 (-2.78%) | 45,350 |
| 28 Aug 2019 | INR | 236.8 | 237.65 | 226.85 | 228.05 | 228.05 | -8.75 (-3.70%) | 12,118 |
| 27 Aug 2019 | INR | 222.8 | 241.45 | 219.35 | 236.8 | 236.8 | +17.45 (+7.96%) | 64,392 |
| 26 Aug 2019 | INR | 222 | 222 | 209.7 | 219.35 | 219.35 | +4.15 (+1.93%) | 21,186 |
| 23 Aug 2019 | INR | 224 | 224 | 210.75 | 215.2 | 215.2 | -12.5 (-5.49%) | 25,659 |
| 22 Aug 2019 | INR | 232.9 | 234.9 | 224.65 | 227.7 | 227.7 | -7.35 (-3.13%) | 9,979 |
| 21 Aug 2019 | INR | 231.55 | 236.7 | 230.4 | 235.05 | 235.05 | +1.35 (+0.58%) | 5,963 |
| 20 Aug 2019 | INR | 232.6 | 234.6 | 228 | 233.7 | 233.7 | +1.1 (+0.47%) | 8,894 |
| 19 Aug 2019 | INR | 228.6 | 235.05 | 228.5 | 232.6 | 232.6 | +3.9 (+1.71%) | 5,346 |
| 16 Aug 2019 | INR | 230.1 | 230.1 | 225.75 | 228.7 | 228.7 | -1.85 (-0.80%) | 6,751 |
| 14 Aug 2019 | INR | 239.55 | 239.6 | 230 | 230.55 | 230.55 | -3.25 (-1.39%) | 12,307 |
| 13 Aug 2019 | INR | 240.05 | 242.05 | 232.5 | 233.8 | 233.8 | -6.2 (-2.58%) | 8,105 |
| 9 Aug 2019 | INR | 239 | 240.8 | 237.3 | 240 | 240 | +1.65 (+0.69%) | 11,620 |
| 8 Aug 2019 | INR | 246.2 | 251.75 | 236.6 | 238.35 | 238.35 | -1.61 (-0.67%) | 22,268 |
| 8 Aug 2019 |
|
|||||||
| 7 Aug 2019 | INR | 299 | 301 | 296.35 | 299.95 | 239.96 | +3.6 (+1.21%) | 14,621 |
| 6 Aug 2019 | INR | 288 | 298.55 | 286.9 | 296.35 | 237.08 | +7.4 (+2.56%) | 10,407 |
| 5 Aug 2019 | INR | 295.1 | 295.1 | 284 | 288.95 | 231.16 | -7.05 (-2.38%) | 25,291 |
| 2 Aug 2019 | INR | 298 | 299.4 | 295.3 | 296 | 236.8 | -4.75 (-1.58%) | 11,582 |
| 1 Aug 2019 | INR | 307 | 307 | 299.3 | 300.75 | 240.6 | -2.75 (-0.91%) | 14,577 |
| 31 Jul 2019 | INR | 300.05 | 305 | 298.2 | 303.5 | 242.8 | +2.1 (+0.70%) | 21,143 |
| 30 Jul 2019 | INR | 300 | 309.45 | 295 | 301.4 | 241.12 | +5.25 (+1.77%) | 44,188 |
| 29 Jul 2019 | INR | 303 | 303 | 294.6 | 296.15 | 236.92 | -6.5 (-2.15%) | 13,093 |
| 26 Jul 2019 | INR | 304.75 | 308.35 | 299.85 | 302.65 | 242.12 | -0.85 (-0.28%) | 43,643 |
| 25 Jul 2019 | INR | 295.9 | 304.8 | 291.15 | 303.5 | 242.8 | +10.85 (+3.71%) | 37,289 |
