| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 264.3 | 266 | 258.25 | 261.9 | 261.9 | -3.15 (-1.19%) | 5,069,905 |
| 5 Sep 2019 | INR | 255 | 275 | 254.8 | 265.05 | 265.05 | +7.85 (+3.05%) | 8,935,849 |
| 4 Sep 2019 | INR | 255.5 | 258.45 | 249.15 | 257.2 | 257.2 | +0.4 (+0.16%) | 4,535,217 |
| 3 Sep 2019 | INR | 257.35 | 262.55 | 251.35 | 256.8 | 256.8 | -3.35 (-1.29%) | 4,493,899 |
| 30 Aug 2019 | INR | 265 | 265 | 252.55 | 260.15 | 260.15 | -5.75 (-2.16%) | 6,047,902 |
| 29 Aug 2019 | INR | 263.2 | 269.2 | 260.5 | 265.9 | 265.9 | +0.85 (+0.32%) | 4,561,426 |
| 28 Aug 2019 | INR | 258.15 | 268.6 | 255.25 | 265.05 | 265.05 | +5.3 (+2.04%) | 4,926,503 |
| 27 Aug 2019 | INR | 251.5 | 261.7 | 251.5 | 259.75 | 259.75 | +7.3 (+2.89%) | 6,335,301 |
| 26 Aug 2019 | INR | 240.2 | 254 | 234.55 | 252.45 | 252.45 | +14.15 (+5.94%) | 5,573,898 |
| 23 Aug 2019 | INR | 227 | 242.5 | 223.75 | 238.3 | 238.3 | +11.85 (+5.23%) | 5,739,378 |
| 22 Aug 2019 | INR | 238.05 | 238.9 | 225 | 226.45 | 226.45 | -12.3 (-5.15%) | 3,064,511 |
| 21 Aug 2019 | INR | 241 | 243.75 | 237.6 | 238.75 | 238.75 | -2.85 (-1.18%) | 3,450,810 |
| 20 Aug 2019 | INR | 243.5 | 244.6 | 239.25 | 241.6 | 241.6 | -3.1 (-1.27%) | 2,886,559 |
| 19 Aug 2019 | INR | 246.1 | 248 | 241.3 | 244.7 | 244.7 | -0.8 (-0.33%) | 2,106,649 |
| 16 Aug 2019 | INR | 245.9 | 250.4 | 241.65 | 245.5 | 245.5 | -1.1 (-0.45%) | 3,529,116 |
| 14 Aug 2019 | INR | 240 | 249.25 | 239.6 | 246.6 | 246.6 | +5.9 (+2.45%) | 2,653,148 |
| 13 Aug 2019 | INR | 248 | 251.7 | 239.1 | 240.7 | 240.7 | -6.4 (-2.59%) | 3,075,689 |
| 9 Aug 2019 | INR | 251.5 | 254.25 | 246.6 | 247.1 | 247.1 | -3.3 (-1.32%) | 3,269,069 |
| 8 Aug 2019 | INR | 246.15 | 251.7 | 241.3 | 250.4 | 250.4 | +5.95 (+2.43%) | 4,414,553 |
| 7 Aug 2019 | INR | 255.95 | 255.95 | 243.2 | 244.45 | 244.45 | -9.1 (-3.59%) | 5,543,635 |
| 6 Aug 2019 | INR | 255 | 259 | 251.3 | 253.55 | 253.55 | -1.95 (-0.76%) | 2,894,975 |
| 5 Aug 2019 | INR | 252 | 259.5 | 244.7 | 255.5 | 255.5 | +2.1 (+0.83%) | 5,512,508 |
| 2 Aug 2019 | INR | 264.95 | 266.5 | 252.55 | 253.4 | 253.4 | -10 (-3.80%) | 7,968,774 |
| 1 Aug 2019 | INR | 264.5 | 266 | 258.2 | 263.4 | 263.4 | -2.65 (-1.00%) | 3,893,105 |
| 31 Jul 2019 | INR | 256.4 | 267.45 | 249.95 | 266.05 | 266.05 | +7.75 (+3.00%) | 5,189,907 |
| 30 Jul 2019 | INR | 270.65 | 270.65 | 257.2 | 258.3 | 258.3 | -10.6 (-3.94%) | 2,907,574 |
| 29 Jul 2019 | INR | 275.1 | 276 | 266.4 | 268.9 | 268.9 | -6.45 (-2.34%) | 2,180,112 |
| 26 Jul 2019 | INR | 265.8 | 276.6 | 257.75 | 275.35 | 275.35 | +8.6 (+3.22%) | 5,893,250 |
| 25 Jul 2019 | INR | 278.8 | 280.4 | 265.2 | 266.75 | 266.75 | -11.85 (-4.25%) | 4,318,230 |
| 24 Jul 2019 | INR | 288.3 | 288.85 | 276.65 | 278.6 | 278.6 | -11.7 (-4.03%) | 5,208,920 |
