| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 235 | 237 | 230 | 235.7 | 235.7 | +0.05 (+0.02%) | 95,817 |
| 6 Sep 2019 | INR | 235 | 236.9 | 234 | 235.65 | 235.65 | +0.2 (+0.08%) | 85,503 |
| 5 Sep 2019 | INR | 227.85 | 236 | 227.05 | 235.45 | 235.45 | +8.45 (+3.72%) | 166,157 |
| 4 Sep 2019 | INR | 212.55 | 229.45 | 212.5 | 227 | 227 | +12.95 (+6.05%) | 150,858 |
| 3 Sep 2019 | INR | 211.55 | 218 | 208.6 | 214.05 | 214.05 | -3.65 (-1.68%) | 92,917 |
| 30 Aug 2019 | INR | 218.55 | 221.75 | 215.15 | 217.7 | 217.7 | -1.15 (-0.53%) | 70,785 |
| 29 Aug 2019 | INR | 221.85 | 223.5 | 216.25 | 218.85 | 218.85 | -2.55 (-1.15%) | 81,289 |
| 28 Aug 2019 | INR | 221.2 | 224.5 | 218 | 221.4 | 221.4 | +0.6 (+0.27%) | 91,886 |
| 27 Aug 2019 | INR | 220 | 222.65 | 216.2 | 220.8 | 220.8 | +1 (+0.45%) | 86,977 |
| 26 Aug 2019 | INR | 211.15 | 221.95 | 209.25 | 219.8 | 219.8 | +11.05 (+5.29%) | 135,483 |
| 23 Aug 2019 | INR | 197.05 | 211.45 | 190.55 | 208.75 | 208.75 | +11.7 (+5.94%) | 59,697 |
| 22 Aug 2019 | INR | 204.4 | 207.95 | 195.05 | 197.05 | 197.05 | -7.35 (-3.60%) | 42,663 |
| 21 Aug 2019 | INR | 213.5 | 214.6 | 203.25 | 204.4 | 204.4 | -9.1 (-4.26%) | 32,398 |
| 20 Aug 2019 | INR | 216.95 | 220.8 | 213.15 | 213.5 | 213.5 | -5.3 (-2.42%) | 14,191 |
| 19 Aug 2019 | INR | 219 | 226.1 | 217.1 | 218.8 | 218.8 | -4.95 (-2.21%) | 23,207 |
| 16 Aug 2019 | INR | 222.05 | 225 | 216.15 | 223.75 | 223.75 | +1.1 (+0.49%) | 37,790 |
| 14 Aug 2019 | INR | 225.6 | 231.4 | 220.15 | 222.65 | 222.65 | -4.95 (-2.17%) | 39,551 |
| 13 Aug 2019 | INR | 228 | 237.4 | 222 | 227.6 | 227.6 | -1.6 (-0.70%) | 190,341 |
| 9 Aug 2019 | INR | 217.95 | 232.4 | 216.95 | 229.2 | 229.2 | +9.4 (+4.28%) | 94,781 |
| 8 Aug 2019 | INR | 218 | 223.05 | 214.85 | 219.8 | 219.8 | +4.1 (+1.90%) | 38,947 |
| 7 Aug 2019 | INR | 214 | 219.9 | 213.1 | 215.7 | 215.7 | +3.45 (+1.63%) | 95,781 |
| 6 Aug 2019 | INR | 199 | 221.9 | 196.7 | 212.25 | 212.25 | +11.25 (+5.60%) | 277,092 |
| 5 Aug 2019 | INR | 205.25 | 207 | 197.75 | 201 | 201 | -9.35 (-4.44%) | 76,266 |
| 2 Aug 2019 | INR | 205.55 | 216.95 | 196.05 | 210.35 | 210.35 | +5.5 (+2.68%) | 155,129 |
| 1 Aug 2019 | INR | 211.15 | 214.45 | 195.6 | 204.85 | 204.85 | -8.15 (-3.83%) | 88,319 |
| 31 Jul 2019 | INR | 217.45 | 221.7 | 212.05 | 213 | 213 | -4.45 (-2.05%) | 72,162 |
| 30 Jul 2019 | INR | 217.4 | 221.5 | 215.7 | 217.45 | 217.45 | -1.05 (-0.48%) | 175,497 |
| 29 Jul 2019 | INR | 221.65 | 221.65 | 215 | 218.5 | 218.5 | -2.95 (-1.33%) | 47,443 |
| 26 Jul 2019 | INR | 219.8 | 222 | 217.4 | 221.45 | 221.45 | +0.45 (+0.20%) | 29,572 |
| 25 Jul 2019 | INR | 219.7 | 222.5 | 216.6 | 221 | 221 | 0.0 (0.0%) | 50,327 |
