| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | INR | 305 | 307.7 | 267.8 | 268.8 | 26.88 | -5.3 (-1.93%) | 13,490 |
| 30 Aug 2019 | INR | 274.5 | 276.8 | 272.1 | 274.1 | 27.41 | -0.2 (-0.07%) | 4,570 |
| 29 Aug 2019 | INR | 277.3 | 277.4 | 273.5 | 274.3 | 27.43 | -4.7 (-1.68%) | 4,480 |
| 28 Aug 2019 | INR | 280 | 281 | 277 | 279 | 27.9 | -3.7 (-1.31%) | 4,560 |
| 27 Aug 2019 | INR | 278.9 | 283.2 | 278.9 | 282.7 | 28.27 | +3.3 (+1.18%) | 8,630 |
| 26 Aug 2019 | INR | 305 | 307.7 | 270 | 279.4 | 27.94 | +8.7 (+3.21%) | 79,450 |
| 23 Aug 2019 | INR | 268.7 | 272 | 265.7 | 270.7 | 27.07 | -0.1 (-0.04%) | 512,020 |
| 22 Aug 2019 | INR | 277 | 277 | 270 | 270.8 | 27.08 | -7.2 (-2.59%) | 205,510 |
| 21 Aug 2019 | INR | 280.2 | 281.7 | 277.1 | 278 | 27.8 | -1.1 (-0.39%) | 4,160 |
| 20 Aug 2019 | INR | 285 | 285 | 278.9 | 279.1 | 27.91 | -2.7 (-0.96%) | 11,090 |
| 19 Aug 2019 | INR | 283 | 285 | 281.8 | 281.8 | 28.18 | -0.8 (-0.28%) | 2,950 |
| 16 Aug 2019 | INR | 278 | 282.9 | 277.4 | 282.6 | 28.26 | +2.6 (+0.93%) | 81,590 |
| 14 Aug 2019 | INR | 280 | 281.2 | 279.4 | 280 | 28 | +2.8 (+1.01%) | 28,410 |
| 13 Aug 2019 | INR | 284.1 | 284.1 | 277 | 277.2 | 27.72 | -6.9 (-2.43%) | 51,640 |
| 9 Aug 2019 | INR | 283.5 | 286.1 | 283.4 | 284.1 | 28.41 | +2.1 (+0.74%) | 36,230 |
| 8 Aug 2019 | INR | 276 | 282 | 276 | 282 | 28.2 | +5.2 (+1.88%) | 33,440 |
| 7 Aug 2019 | INR | 280.6 | 281.6 | 276.4 | 276.8 | 27.68 | -3.3 (-1.18%) | 235,290 |
| 6 Aug 2019 | INR | 278 | 281.3 | 278 | 280.1 | 28.01 | +3 (+1.08%) | 18,110 |
| 5 Aug 2019 | INR | 278.1 | 278.1 | 274.5 | 277.1 | 27.71 | -5.1 (-1.81%) | 36,180 |
| 2 Aug 2019 | INR | 281.7 | 285.5 | 279.1 | 282.2 | 28.22 | -1 (-0.35%) | 95,000 |
| 1 Aug 2019 | INR | 287.5 | 288.1 | 280.4 | 283.2 | 28.32 | -5.8 (-2.01%) | 92,500 |
| 31 Jul 2019 | INR | 286.8 | 289 | 284.3 | 289 | 28.9 | +1.2 (+0.42%) | 16,280 |
| 30 Jul 2019 | INR | 294.4 | 295.4 | 287.3 | 287.8 | 28.78 | -3.7 (-1.27%) | 29,370 |
| 29 Jul 2019 | INR | 294 | 294.5 | 291.5 | 291.5 | 29.15 | -1.7 (-0.58%) | 6,780 |
| 26 Jul 2019 | INR | 290 | 293.6 | 289.9 | 293.2 | 29.32 | +2.9 (+1.00%) | 6,550 |
| 25 Jul 2019 | INR | 291.4 | 291.8 | 290.1 | 290.3 | 29.03 | +2.2 (+0.76%) | 6,580 |
| 24 Jul 2019 | INR | 293.3 | 293.4 | 288.1 | 288.1 | 28.81 | -4.1 (-1.40%) | 32,810 |
| 23 Jul 2019 | INR | 292.8 | 294.5 | 291.7 | 292.2 | 29.22 | -1.4 (-0.48%) | 14,750 |
| 22 Jul 2019 | INR | 295 | 295.5 | 292.5 | 293.6 | 29.36 | -4.1 (-1.38%) | 14,130 |
| 19 Jul 2019 | INR | 304.2 | 304.2 | 297.3 | 297.7 | 29.77 | -5.8 (-1.91%) | 21,380 |
