| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 257.25 | 285 | 257.25 | 271.7 | 271.7 | +3.2 (+1.19%) | 2,714 |
| 9 Sep 2019 | INR | 260 | 271.9 | 260 | 268.5 | 268.5 | -0.35 (-0.13%) | 1,412 |
| 6 Sep 2019 | INR | 258.65 | 270.35 | 258.65 | 268.85 | 268.85 | +5.1 (+1.93%) | 208 |
| 5 Sep 2019 | INR | 270 | 273.35 | 258.15 | 263.75 | 263.75 | -6.5 (-2.41%) | 2,060 |
| 4 Sep 2019 | INR | 263 | 271.5 | 263 | 270.25 | 270.25 | +3.95 (+1.48%) | 15,230 |
| 3 Sep 2019 | INR | 270.05 | 273.1 | 260 | 266.3 | 266.3 | -10.05 (-3.64%) | 2,814 |
| 30 Aug 2019 | INR | 275 | 277.9 | 265 | 276.35 | 276.35 | -0.35 (-0.13%) | 16,617 |
| 29 Aug 2019 | INR | 264 | 277 | 260.15 | 276.7 | 276.7 | +6.75 (+2.50%) | 939 |
| 28 Aug 2019 | INR | 260.3 | 270 | 258.3 | 269.95 | 269.95 | +0.1 (+0.04%) | 2,525 |
| 27 Aug 2019 | INR | 281.5 | 281.5 | 257.05 | 269.85 | 269.85 | +4.8 (+1.81%) | 879 |
| 26 Aug 2019 | INR | 260 | 283 | 256.5 | 265.05 | 265.05 | +4.35 (+1.67%) | 8,398 |
| 23 Aug 2019 | INR | 262 | 268.5 | 260 | 260.7 | 260.7 | -2.75 (-1.04%) | 3,681 |
| 22 Aug 2019 | INR | 272 | 272 | 262 | 263.45 | 263.45 | -3.15 (-1.18%) | 1,609 |
| 21 Aug 2019 | INR | 263 | 274.95 | 261.8 | 266.6 | 266.6 | +0.6 (+0.23%) | 1,949 |
| 20 Aug 2019 | INR | 270 | 274.7 | 262.85 | 266 | 266 | -4.5 (-1.66%) | 1,616 |
| 19 Aug 2019 | INR | 269.7 | 279.9 | 267.65 | 270.5 | 270.5 | +0.8 (+0.30%) | 1,617 |
| 16 Aug 2019 | INR | 279.15 | 279.15 | 266.7 | 269.7 | 269.7 | -4.2 (-1.53%) | 1,725 |
| 14 Aug 2019 | INR | 270.45 | 280 | 269.45 | 273.9 | 273.9 | -1.1 (-0.40%) | 886 |
| 13 Aug 2019 | INR | 276.5 | 278.75 | 274.9 | 275 | 275 | -4.75 (-1.70%) | 1,555 |
| 9 Aug 2019 | INR | 282.95 | 285.1 | 277.1 | 279.75 | 279.75 | -3.15 (-1.11%) | 3,624 |
| 8 Aug 2019 | INR | 280.1 | 285.1 | 280.1 | 282.9 | 282.9 | -0.3 (-0.11%) | 348 |
| 7 Aug 2019 | INR | 277.1 | 289.95 | 277.1 | 283.2 | 283.2 | +0.7 (+0.25%) | 31,132 |
| 6 Aug 2019 | INR | 289.95 | 289.95 | 278.9 | 282.5 | 282.5 | -0.2 (-0.07%) | 1,480 |
| 5 Aug 2019 | INR | 300 | 300 | 281.3 | 282.7 | 282.7 | -9.45 (-3.23%) | 7,293 |
| 2 Aug 2019 | INR | 285.1 | 308 | 285 | 292.15 | 292.15 | -3.7 (-1.25%) | 1,840 |
| 1 Aug 2019 | INR | 304.35 | 304.35 | 295 | 295.85 | 295.85 | -8.5 (-2.79%) | 941 |
| 31 Jul 2019 | INR | 295 | 309.75 | 293 | 304.35 | 304.35 | +9.35 (+3.17%) | 1,615 |
| 30 Jul 2019 | INR | 300 | 300 | 292.85 | 295 | 295 | -1.05 (-0.35%) | 6,919 |
| 29 Jul 2019 | INR | 296 | 299.15 | 296 | 296.05 | 296.05 | -0.45 (-0.15%) | 3,207 |
| 26 Jul 2019 | INR | 307.95 | 307.95 | 296 | 296.5 | 296.5 | +0.15 (+0.05%) | 4,231 |
