| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 273 | 284.9 | 272.6 | 277.6 | 277.6 | +5.05 (+1.85%) | 1,405,149 |
| 6 Sep 2019 | INR | 272.15 | 275 | 271.05 | 272.55 | 272.55 | +2.15 (+0.80%) | 667,081 |
| 5 Sep 2019 | INR | 267.55 | 278.55 | 267.55 | 270.4 | 270.4 | +3.45 (+1.29%) | 1,094,087 |
| 4 Sep 2019 | INR | 266.95 | 269.2 | 263.05 | 266.95 | 266.95 | +0.95 (+0.36%) | 517,575 |
| 3 Sep 2019 | INR | 266.55 | 271.75 | 265.1 | 266 | 266 | -2.6 (-0.97%) | 664,740 |
| 30 Aug 2019 | INR | 275 | 280.9 | 265.55 | 268.6 | 268.6 | -5.15 (-1.88%) | 869,040 |
| 29 Aug 2019 | INR | 279.7 | 281 | 272.8 | 273.75 | 273.75 | -7.45 (-2.65%) | 564,804 |
| 28 Aug 2019 | INR | 293 | 293.6 | 280 | 281.2 | 281.2 | -10.6 (-3.63%) | 513,189 |
| 27 Aug 2019 | INR | 290.45 | 296.25 | 287.1 | 291.8 | 291.8 | +3.1 (+1.07%) | 1,342,061 |
| 26 Aug 2019 | INR | 289 | 290.35 | 280.2 | 288.7 | 288.7 | +5.65 (+2.00%) | 875,004 |
| 23 Aug 2019 | INR | 275 | 285 | 273.4 | 283.05 | 283.05 | +6.55 (+2.37%) | 675,552 |
| 22 Aug 2019 | INR | 283 | 286.6 | 275.1 | 276.5 | 276.5 | -10 (-3.49%) | 890,842 |
| 21 Aug 2019 | INR | 292.95 | 293.75 | 280.85 | 286.5 | 286.5 | -5.15 (-1.77%) | 983,216 |
| 20 Aug 2019 | INR | 292.5 | 294.9 | 289.1 | 291.65 | 291.65 | -0.7 (-0.24%) | 647,507 |
| 19 Aug 2019 | INR | 290.75 | 296.95 | 290 | 292.35 | 292.35 | +3.25 (+1.12%) | 926,016 |
| 16 Aug 2019 | INR | 284.75 | 291.85 | 284 | 289.1 | 289.1 | -1.75 (-0.60%) | 832,645 |
| 14 Aug 2019 | INR | 295.3 | 301 | 285.1 | 290.85 | 290.85 | -1.15 (-0.39%) | 2,137,819 |
| 13 Aug 2019 | INR | 282.1 | 303.6 | 281.8 | 292 | 292 | -24.2 (-7.65%) | 1,722,028 |
| 9 Aug 2019 | INR | 322 | 328.7 | 315 | 316.2 | 316.2 | -4.05 (-1.26%) | 804,973 |
| 8 Aug 2019 | INR | 316 | 325 | 310.2 | 320.25 | 320.25 | +5 (+1.59%) | 880,019 |
| 7 Aug 2019 | INR | 306.55 | 324 | 305.8 | 315.25 | 315.25 | +11.7 (+3.85%) | 1,614,562 |
| 6 Aug 2019 | INR | 286.05 | 306.4 | 285.7 | 303.55 | 303.55 | +16.5 (+5.75%) | 1,361,527 |
| 5 Aug 2019 | INR | 292.95 | 294.85 | 283.4 | 287.05 | 287.05 | -10.05 (-3.38%) | 917,861 |
| 2 Aug 2019 | INR | 303.9 | 312 | 294.1 | 297.1 | 297.1 | -10.9 (-3.54%) | 1,428,340 |
| 1 Aug 2019 | INR | 304.8 | 319.75 | 302 | 308 | 308 | +0.25 (+0.08%) | 1,521,388 |
| 31 Jul 2019 | INR | 302 | 315.9 | 290.55 | 307.75 | 307.75 | -0.95 (-0.31%) | 2,125,682 |
| 30 Jul 2019 | INR | 332.8 | 332.8 | 303.2 | 308.7 | 308.7 | -24.75 (-7.42%) | 1,553,221 |
| 29 Jul 2019 | INR | 320.95 | 340.8 | 320.45 | 333.45 | 333.45 | +13.5 (+4.22%) | 3,387,937 |
| 26 Jul 2019 | INR | 295 | 322.5 | 293.6 | 319.95 | 319.95 | +26.6 (+9.07%) | 3,961,909 |
| 25 Jul 2019 | INR | 283.3 | 298.6 | 282.15 | 293.35 | 293.35 | +11.5 (+4.08%) | 1,500,333 |
