| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 211.8 | 214.9 | 209.1 | 210.6 | 210.6 | +3.6 (+1.74%) | 60,180 |
| 6 Sep 2019 | INR | 202.9 | 219 | 202.25 | 207 | 207 | +6.85 (+3.42%) | 390,851 |
| 5 Sep 2019 | INR | 200.85 | 205 | 196.4 | 200.15 | 200.15 | -1.3 (-0.65%) | 47,806 |
| 4 Sep 2019 | INR | 201.9 | 202.85 | 196.4 | 201.45 | 201.45 | +2.15 (+1.08%) | 38,451 |
| 3 Sep 2019 | INR | 198 | 204.6 | 197.3 | 199.3 | 199.3 | -1.9 (-0.94%) | 18,709 |
| 30 Aug 2019 | INR | 195.6 | 204.55 | 195.55 | 201.2 | 201.2 | +6.75 (+3.47%) | 128,336 |
| 29 Aug 2019 | INR | 197.1 | 201 | 189.15 | 194.45 | 194.45 | -1.05 (-0.54%) | 56,421 |
| 28 Aug 2019 | INR | 206 | 209.8 | 191.05 | 195.5 | 195.5 | -10.1 (-4.91%) | 95,720 |
| 27 Aug 2019 | INR | 193 | 212 | 191.45 | 205.6 | 205.6 | +14.3 (+7.48%) | 183,806 |
| 26 Aug 2019 | INR | 182 | 197.8 | 182 | 191.3 | 191.3 | +13.55 (+7.62%) | 429,211 |
| 23 Aug 2019 | INR | 176 | 184 | 174.95 | 177.75 | 177.75 | -2.6 (-1.44%) | 147,325 |
| 22 Aug 2019 | INR | 182.6 | 185 | 176.2 | 180.35 | 180.35 | -2.45 (-1.34%) | 153,457 |
| 21 Aug 2019 | INR | 160 | 192.95 | 155.65 | 182.8 | 182.8 | -0.95 (-0.52%) | 2,655,614 |
| 20 Aug 2019 | INR | 223 | 224 | 178.4 | 183.75 | 183.75 | -40.2 (-17.95%) | 324,001 |
| 19 Aug 2019 | INR | 223.85 | 228 | 220 | 223.95 | 223.95 | +4.05 (+1.84%) | 25,232 |
| 16 Aug 2019 | INR | 219.9 | 220 | 216.95 | 219.9 | 219.9 | +1.2 (+0.55%) | 24,202 |
| 14 Aug 2019 | INR | 215.2 | 220.9 | 215.15 | 218.7 | 218.7 | +0.55 (+0.25%) | 23,319 |
| 13 Aug 2019 | INR | 217.65 | 228 | 214 | 218.15 | 218.15 | +0.5 (+0.23%) | 28,839 |
| 9 Aug 2019 | INR | 223.55 | 224.35 | 216.75 | 217.65 | 217.65 | -4.65 (-2.09%) | 41,632 |
| 8 Aug 2019 | INR | 217 | 227.8 | 217 | 222.3 | 222.3 | +4.3 (+1.97%) | 42,845 |
| 7 Aug 2019 | INR | 223.05 | 225.95 | 215.55 | 218 | 218 | -7.4 (-3.28%) | 14,490 |
| 6 Aug 2019 | INR | 219 | 227.95 | 215.95 | 225.4 | 225.4 | +7.3 (+3.35%) | 14,594 |
| 5 Aug 2019 | INR | 224 | 224 | 210.1 | 218.1 | 218.1 | -5.65 (-2.53%) | 32,747 |
| 2 Aug 2019 | INR | 221.9 | 228.5 | 217.1 | 223.75 | 223.75 | +6 (+2.76%) | 55,936 |
| 1 Aug 2019 | INR | 232 | 235.5 | 216 | 217.75 | 217.75 | -19.1 (-8.06%) | 44,157 |
| 31 Jul 2019 | INR | 242.85 | 244.7 | 234 | 236.85 | 236.85 | -8.75 (-3.56%) | 98,304 |
| 30 Jul 2019 | INR | 248.4 | 251 | 240 | 245.6 | 245.6 | -2.8 (-1.13%) | 92,029 |
| 29 Jul 2019 | INR | 255.95 | 258 | 247.25 | 248.4 | 248.4 | -7.55 (-2.95%) | 34,399 |
| 26 Jul 2019 | INR | 246 | 260 | 246 | 255.95 | 255.95 | +6.7 (+2.69%) | 47,473 |
| 25 Jul 2019 | INR | 246.5 | 252.25 | 237.7 | 249.25 | 249.25 | +1.5 (+0.61%) | 35,899 |
