| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 172 | 177.8 | 171.35 | 176 | 176 | +5.3 (+3.10%) | 238,690 |
| 6 Sep 2019 | INR | 167.85 | 173.9 | 167.25 | 170.7 | 170.7 | +4.5 (+2.71%) | 294,499 |
| 5 Sep 2019 | INR | 168.75 | 169.8 | 165.2 | 166.2 | 166.2 | -0.1 (-0.06%) | 135,601 |
| 4 Sep 2019 | INR | 173.8 | 173.9 | 165.2 | 166.3 | 166.3 | -7 (-4.04%) | 207,302 |
| 3 Sep 2019 | INR | 176.75 | 177.75 | 172.9 | 173.3 | 173.3 | -4.55 (-2.56%) | 128,061 |
| 30 Aug 2019 | INR | 177.55 | 180.15 | 175.15 | 177.85 | 177.85 | -2.05 (-1.14%) | 153,250 |
| 29 Aug 2019 | INR | 180.9 | 182.7 | 171.6 | 179.9 | 179.9 | -1.7 (-0.94%) | 158,544 |
| 28 Aug 2019 | INR | 182 | 184.8 | 180.8 | 181.6 | 181.6 | +0.4 (+0.22%) | 243,364 |
| 27 Aug 2019 | INR | 180 | 183.9 | 178.9 | 181.2 | 181.2 | +2.65 (+1.48%) | 250,026 |
| 26 Aug 2019 | INR | 182 | 182.8 | 171.1 | 178.55 | 178.55 | +1.95 (+1.10%) | 346,818 |
| 23 Aug 2019 | INR | 183.25 | 184 | 171.65 | 176.6 | 176.6 | -7.25 (-3.94%) | 429,863 |
| 22 Aug 2019 | INR | 187.65 | 189.75 | 182.5 | 183.85 | 183.85 | -2.25 (-1.21%) | 272,099 |
| 21 Aug 2019 | INR | 187 | 191.45 | 184.6 | 186.1 | 186.1 | +1.75 (+0.95%) | 432,275 |
| 20 Aug 2019 | INR | 187.3 | 188.35 | 183.6 | 184.35 | 184.35 | -1.7 (-0.91%) | 142,351 |
| 19 Aug 2019 | INR | 188.5 | 192.2 | 184.25 | 186.05 | 186.05 | -0.65 (-0.35%) | 256,561 |
| 16 Aug 2019 | INR | 192.45 | 192.45 | 185.35 | 186.7 | 186.7 | -3.5 (-1.84%) | 178,813 |
| 14 Aug 2019 | INR | 188.2 | 195 | 188 | 190.2 | 190.2 | +1.2 (+0.63%) | 223,814 |
| 13 Aug 2019 | INR | 201 | 201 | 188.05 | 189 | 189 | -16.05 (-7.83%) | 583,085 |
| 9 Aug 2019 | INR | 210.65 | 212.8 | 201.5 | 205.05 | 205.05 | -3.6 (-1.73%) | 529,500 |
| 8 Aug 2019 | INR | 204.45 | 213.05 | 203.4 | 208.65 | 208.65 | +6.35 (+3.14%) | 418,464 |
| 7 Aug 2019 | INR | 201.2 | 208 | 200.8 | 202.3 | 202.3 | +1.2 (+0.60%) | 320,438 |
| 6 Aug 2019 | INR | 189.85 | 206.95 | 189 | 201.1 | 201.1 | +10.8 (+5.68%) | 434,626 |
| 5 Aug 2019 | INR | 191 | 191.7 | 182.3 | 190.3 | 190.3 | -3.9 (-2.01%) | 339,347 |
| 2 Aug 2019 | INR | 195.95 | 198.8 | 193 | 194.2 | 194.2 | -1.55 (-0.79%) | 194,829 |
| 1 Aug 2019 | INR | 194.5 | 203.7 | 193.15 | 195.75 | 195.75 | +0.25 (+0.13%) | 233,394 |
| 31 Jul 2019 | INR | 191.05 | 196.6 | 191.05 | 195.5 | 195.5 | +2.9 (+1.51%) | 188,776 |
| 30 Jul 2019 | INR | 199.6 | 201.55 | 191.75 | 192.6 | 192.6 | -5.5 (-2.78%) | 176,261 |
| 29 Jul 2019 | INR | 200.65 | 202.3 | 196.2 | 198.1 | 198.1 | -2.35 (-1.17%) | 167,684 |
| 26 Jul 2019 | INR | 197.95 | 203.45 | 196.8 | 200.45 | 200.45 | +3.2 (+1.62%) | 155,639 |
| 25 Jul 2019 | INR | 200 | 204 | 196.75 | 197.25 | 197.25 | -3.5 (-1.74%) | 171,368 |
