| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 323.8 | 355.2 | 323.8 | 339.75 | 339.75 | +10.45 (+3.17%) | 2,711 |
| 6 Sep 2019 | INR | 311.25 | 338.45 | 310 | 329.3 | 329.3 | +17.65 (+5.66%) | 2,410 |
| 5 Sep 2019 | INR | 310.1 | 316.45 | 309.05 | 311.65 | 311.65 | -6.8 (-2.14%) | 12,267 |
| 4 Sep 2019 | INR | 318 | 322.9 | 301 | 318.45 | 318.45 | -1.05 (-0.33%) | 5,664 |
| 3 Sep 2019 | INR | 325 | 329.25 | 311.1 | 319.5 | 319.5 | -15.05 (-4.50%) | 1,388 |
| 30 Aug 2019 | INR | 352.05 | 352.05 | 330.05 | 334.55 | 334.55 | -14.8 (-4.24%) | 4,284 |
| 29 Aug 2019 | INR | 362.2 | 364.45 | 348 | 349.35 | 349.35 | -13.45 (-3.71%) | 462 |
| 28 Aug 2019 | INR | 360 | 365.85 | 360 | 362.8 | 362.8 | -3.35 (-0.91%) | 145 |
| 27 Aug 2019 | INR | 365.75 | 375 | 363.5 | 366.15 | 366.15 | +4.15 (+1.15%) | 1,195 |
| 26 Aug 2019 | INR | 353 | 366.8 | 350.7 | 362 | 362 | +12.2 (+3.49%) | 266 |
| 23 Aug 2019 | INR | 353 | 356 | 342.85 | 349.8 | 349.8 | -9.8 (-2.73%) | 2,332 |
| 22 Aug 2019 | INR | 370 | 370 | 355.85 | 359.6 | 359.6 | -14.3 (-3.82%) | 1,328 |
| 21 Aug 2019 | INR | 385.9 | 385.95 | 368 | 373.9 | 373.9 | -13.5 (-3.48%) | 2,631 |
| 20 Aug 2019 | INR | 396.65 | 401.3 | 386.75 | 387.4 | 387.4 | -11.75 (-2.94%) | 378 |
| 19 Aug 2019 | INR | 400.1 | 402.3 | 396.9 | 399.15 | 399.15 | +1.8 (+0.45%) | 147 |
| 16 Aug 2019 | INR | 390.35 | 399 | 389 | 397.35 | 397.35 | -2.45 (-0.61%) | 1,071 |
| 14 Aug 2019 | INR | 397.95 | 410 | 395.75 | 399.8 | 399.8 | +2.3 (+0.58%) | 5,645 |
| 13 Aug 2019 | INR | 412.15 | 412.15 | 394 | 397.5 | 397.5 | -15.35 (-3.72%) | 1,664 |
| 9 Aug 2019 | INR | 409.5 | 422.05 | 409.5 | 412.85 | 412.85 | +13.1 (+3.28%) | 841 |
| 8 Aug 2019 | INR | 400.8 | 400.8 | 397.85 | 399.75 | 399.75 | -3.35 (-0.83%) | 42 |
| 7 Aug 2019 | INR | 403.05 | 408.75 | 399.25 | 403.1 | 403.1 | -3.6 (-0.89%) | 333 |
| 6 Aug 2019 | INR | 399.1 | 410 | 399.1 | 406.7 | 406.7 | +8.05 (+2.02%) | 178 |
| 5 Aug 2019 | INR | 396.1 | 402.05 | 374.35 | 398.65 | 398.65 | -5.15 (-1.28%) | 5,265 |
| 2 Aug 2019 | INR | 394.9 | 406.6 | 389.25 | 403.8 | 403.8 | +11.45 (+2.92%) | 560 |
| 1 Aug 2019 | INR | 397.6 | 405.6 | 389.35 | 392.35 | 392.35 | -6.2 (-1.56%) | 1,111 |
| 31 Jul 2019 | INR | 393 | 402 | 392.7 | 398.55 | 398.55 | -0.35 (-0.09%) | 1,821 |
| 30 Jul 2019 | INR | 396 | 406.1 | 395.3 | 398.9 | 398.9 | -1.6 (-0.40%) | 573 |
| 29 Jul 2019 | INR | 393.8 | 404.4 | 387 | 400.5 | 400.5 | -3.1 (-0.77%) | 564 |
| 26 Jul 2019 | INR | 391 | 410 | 390.05 | 403.6 | 403.6 | +8.5 (+2.15%) | 604 |
| 25 Jul 2019 | INR | 397.75 | 400.15 | 389.5 | 395.1 | 395.1 | -4.65 (-1.16%) | 732 |
