| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 273 | 285 | 272.8 | 277.55 | 277.55 | +5.15 (+1.89%) | 213,081 |
| 6 Sep 2019 | INR | 272 | 275 | 271 | 272.4 | 272.4 | +2.1 (+0.78%) | 61,589 |
| 5 Sep 2019 | INR | 268.9 | 278.85 | 268.6 | 270.3 | 270.3 | +3.45 (+1.29%) | 183,068 |
| 4 Sep 2019 | INR | 267.85 | 268.75 | 263.05 | 266.85 | 266.85 | +0.5 (+0.19%) | 86,744 |
| 3 Sep 2019 | INR | 266.9 | 271.8 | 265 | 266.35 | 266.35 | -2.3 (-0.86%) | 73,927 |
| 30 Aug 2019 | INR | 276.1 | 280.8 | 265.5 | 268.65 | 268.65 | -5.15 (-1.88%) | 97,095 |
| 29 Aug 2019 | INR | 281.4 | 281.4 | 273 | 273.8 | 273.8 | -7.25 (-2.58%) | 88,876 |
| 28 Aug 2019 | INR | 293.5 | 293.55 | 278.35 | 281.05 | 281.05 | -11.1 (-3.80%) | 69,447 |
| 27 Aug 2019 | INR | 290 | 295.8 | 287.05 | 292.15 | 292.15 | +3.25 (+1.12%) | 185,539 |
| 26 Aug 2019 | INR | 287.85 | 290 | 280.4 | 288.9 | 288.9 | +5.8 (+2.05%) | 104,758 |
| 23 Aug 2019 | INR | 273.1 | 285.15 | 273.1 | 283.1 | 283.1 | +6.9 (+2.50%) | 99,526 |
| 22 Aug 2019 | INR | 283.3 | 286 | 274.9 | 276.2 | 276.2 | -10 (-3.49%) | 149,192 |
| 21 Aug 2019 | INR | 293 | 293.65 | 281.05 | 286.2 | 286.2 | -5.25 (-1.80%) | 117,532 |
| 20 Aug 2019 | INR | 292 | 295 | 289.3 | 291.45 | 291.45 | -0.65 (-0.22%) | 56,668 |
| 19 Aug 2019 | INR | 292 | 297.05 | 290.15 | 292.1 | 292.1 | +3.1 (+1.07%) | 104,164 |
| 16 Aug 2019 | INR | 286.75 | 292 | 282 | 289 | 289 | -2.3 (-0.79%) | 98,696 |
| 14 Aug 2019 | INR | 293.5 | 300.5 | 285.2 | 291.3 | 291.3 | -1.05 (-0.36%) | 229,260 |
| 13 Aug 2019 | INR | 280 | 303.45 | 280 | 292.35 | 292.35 | -23.75 (-7.51%) | 246,591 |
| 9 Aug 2019 | INR | 323.8 | 328.5 | 315 | 316.1 | 316.1 | -3.95 (-1.23%) | 109,435 |
| 8 Aug 2019 | INR | 319.5 | 324.95 | 310.3 | 320.05 | 320.05 | +5.15 (+1.64%) | 117,055 |
| 7 Aug 2019 | INR | 306 | 324.25 | 306 | 314.9 | 314.9 | +11.45 (+3.77%) | 197,541 |
| 6 Aug 2019 | INR | 285 | 306.4 | 285 | 303.45 | 303.45 | +16.65 (+5.81%) | 173,914 |
| 5 Aug 2019 | INR | 294.7 | 295 | 283.5 | 286.8 | 286.8 | -10.45 (-3.52%) | 148,722 |
| 2 Aug 2019 | INR | 304.5 | 311.85 | 294.3 | 297.25 | 297.25 | -10.9 (-3.54%) | 165,613 |
| 1 Aug 2019 | INR | 303.1 | 319.7 | 303 | 308.15 | 308.15 | +0.6 (+0.20%) | 165,388 |
| 31 Jul 2019 | INR | 303 | 316 | 290.5 | 307.55 | 307.55 | -1.2 (-0.39%) | 301,111 |
| 30 Jul 2019 | INR | 333.4 | 333.4 | 303 | 308.75 | 308.75 | -25.2 (-7.55%) | 250,207 |
| 29 Jul 2019 | INR | 322 | 340.4 | 321 | 333.95 | 333.95 | +13.95 (+4.36%) | 438,215 |
| 26 Jul 2019 | INR | 286.05 | 322.5 | 285.05 | 320 | 320 | +26.75 (+9.12%) | 530,593 |
| 25 Jul 2019 | INR | 282.05 | 298.2 | 282 | 293.25 | 293.25 | +11.75 (+4.17%) | 232,186 |
