| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 289.85 | 289.85 | 283.1 | 286.5 | 286.5 | -3.35 (-1.16%) | 9,907 |
| 6 Sep 2019 | INR | 280 | 294 | 280 | 289.85 | 289.85 | +7.6 (+2.69%) | 20,036 |
| 5 Sep 2019 | INR | 278.95 | 283.9 | 278.95 | 282.25 | 282.25 | +1.15 (+0.41%) | 4,819 |
| 4 Sep 2019 | INR | 276 | 284 | 276 | 281.1 | 281.1 | -1.7 (-0.60%) | 113,995 |
| 3 Sep 2019 | INR | 286.95 | 286.95 | 280.65 | 282.8 | 282.8 | +0.2 (+0.07%) | 126,755 |
| 30 Aug 2019 | INR | 277 | 288.1 | 277 | 282.6 | 282.6 | +0.65 (+0.23%) | 19,106 |
| 29 Aug 2019 | INR | 282.75 | 287.55 | 280 | 281.95 | 281.95 | -2.8 (-0.98%) | 104,030 |
| 28 Aug 2019 | INR | 290 | 298.7 | 280 | 284.75 | 284.75 | -0.25 (-0.09%) | 13,372 |
| 27 Aug 2019 | INR | 272 | 286.1 | 272 | 285 | 285 | +8.05 (+2.91%) | 73,306 |
| 26 Aug 2019 | INR | 274.7 | 280.2 | 268.7 | 276.95 | 276.95 | +6.9 (+2.56%) | 9,204 |
| 23 Aug 2019 | INR | 265 | 277.05 | 265 | 270.05 | 270.05 | +0.2 (+0.07%) | 66,620 |
| 22 Aug 2019 | INR | 274.5 | 274.5 | 267 | 269.85 | 269.85 | -4.65 (-1.69%) | 14,910 |
| 21 Aug 2019 | INR | 279 | 283 | 272.55 | 274.5 | 274.5 | -4.45 (-1.60%) | 46,609 |
| 20 Aug 2019 | INR | 280.4 | 285.9 | 278.15 | 278.95 | 278.95 | -1.45 (-0.52%) | 24,311 |
| 19 Aug 2019 | INR | 288.5 | 288.5 | 277.95 | 280.4 | 280.4 | -1.2 (-0.43%) | 19,253 |
| 16 Aug 2019 | INR | 273.8 | 283 | 271.3 | 281.6 | 281.6 | +3.95 (+1.42%) | 13,253 |
| 14 Aug 2019 | INR | 275 | 284.7 | 275 | 277.65 | 277.65 | +2.15 (+0.78%) | 30,053 |
| 13 Aug 2019 | INR | 287.7 | 288.05 | 273 | 275.5 | 275.5 | -9.35 (-3.28%) | 48,249 |
| 9 Aug 2019 | INR | 297 | 300.95 | 280.85 | 284.85 | 284.85 | -11.35 (-3.83%) | 266,031 |
| 8 Aug 2019 | INR | 291 | 299.5 | 291 | 296.2 | 296.2 | +1.4 (+0.47%) | 14,172 |
| 7 Aug 2019 | INR | 286 | 307.75 | 286 | 294.8 | 294.8 | +4.4 (+1.52%) | 56,584 |
| 6 Aug 2019 | INR | 280.9 | 294 | 280.9 | 290.4 | 290.4 | +9.05 (+3.22%) | 32,115 |
| 5 Aug 2019 | INR | 304.25 | 305.85 | 276.5 | 281.35 | 281.35 | -26.35 (-8.56%) | 114,189 |
| 2 Aug 2019 | INR | 312.3 | 322.35 | 305.1 | 307.7 | 307.7 | -7.8 (-2.47%) | 23,046 |
| 1 Aug 2019 | INR | 322.05 | 329.9 | 310.95 | 315.5 | 315.5 | -14.25 (-4.32%) | 24,669 |
| 31 Jul 2019 | INR | 315.7 | 334 | 299 | 329.75 | 329.75 | +12.05 (+3.79%) | 129,768 |
| 30 Jul 2019 | INR | 327.45 | 331.9 | 313 | 317.7 | 317.7 | -11.35 (-3.45%) | 23,963 |
| 29 Jul 2019 | INR | 332.2 | 337.65 | 328 | 329.05 | 329.05 | -4.45 (-1.33%) | 18,232 |
| 26 Jul 2019 | INR | 332.5 | 334.8 | 330.05 | 333.5 | 333.5 | -1.35 (-0.40%) | 8,562 |
| 25 Jul 2019 | INR | 339.75 | 343 | 330.3 | 334.85 | 334.85 | -4.9 (-1.44%) | 21,157 |
