| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 345 | 346.4 | 340 | 342.9 | 34.29 | -2 (-0.58%) | 149,580 |
| 6 Sep 2019 | INR | 344.9 | 345.1 | 342.2 | 344.9 | 34.49 | +0.9 (+0.26%) | 262,390 |
| 5 Sep 2019 | INR | 340 | 345.1 | 340 | 344 | 34.4 | +2.1 (+0.61%) | 156,050 |
| 4 Sep 2019 | INR | 336 | 342.9 | 336 | 341.9 | 34.19 | +5.2 (+1.54%) | 142,290 |
| 3 Sep 2019 | INR | 341 | 341 | 335.5 | 336.7 | 33.67 | -2.1 (-0.62%) | 80,160 |
| 30 Aug 2019 | INR | 336 | 341.5 | 335 | 338.8 | 33.88 | +2.5 (+0.74%) | 133,370 |
| 29 Aug 2019 | INR | 342.9 | 344.6 | 333.4 | 336.3 | 33.63 | -0.2 (-0.06%) | 411,320 |
| 28 Aug 2019 | INR | 342 | 343.5 | 334.4 | 336.5 | 33.65 | -5.4 (-1.58%) | 224,930 |
| 27 Aug 2019 | INR | 344.5 | 350 | 339.6 | 341.9 | 34.19 | -2.1 (-0.61%) | 509,310 |
| 26 Aug 2019 | INR | 338 | 347.6 | 334 | 344 | 34.4 | -2.9 (-0.84%) | 520,230 |
| 23 Aug 2019 | INR | 354.4 | 354.4 | 343.5 | 346.9 | 34.69 | -4 (-1.14%) | 397,300 |
| 22 Aug 2019 | INR | 351 | 354 | 346 | 350.9 | 35.09 | -0.1 (-0.03%) | 249,040 |
| 21 Aug 2019 | INR | 355 | 355.1 | 350 | 351 | 35.1 | -4.6 (-1.29%) | 154,140 |
| 20 Aug 2019 | INR | 357.6 | 357.6 | 353.2 | 355.6 | 35.56 | +0.7 (+0.20%) | 157,420 |
| 19 Aug 2019 | INR | 355 | 356.2 | 352 | 354.9 | 35.49 | +1.5 (+0.42%) | 695,610 |
| 16 Aug 2019 | INR | 351.5 | 355.1 | 349.5 | 353.4 | 35.34 | -1 (-0.28%) | 254,090 |
| 14 Aug 2019 | INR | 354.2 | 355 | 352 | 354.4 | 35.44 | +0.2 (+0.06%) | 92,860 |
| 13 Aug 2019 | INR | 360.1 | 360.3 | 352 | 354.2 | 35.42 | -5.9 (-1.64%) | 223,130 |
| 9 Aug 2019 | INR | 365 | 367 | 356 | 360.1 | 36.01 | +5.2 (+1.47%) | 975,510 |
| 8 Aug 2019 | INR | 354.4 | 358.7 | 353 | 354.9 | 35.49 | 0.0 (0.0%) | 126,030 |
| 7 Aug 2019 | INR | 353 | 355.8 | 352 | 354.9 | 35.49 | +1.7 (+0.48%) | 217,620 |
| 6 Aug 2019 | INR | 346.9 | 355.1 | 346.9 | 353.2 | 35.32 | +5.8 (+1.67%) | 274,590 |
| 5 Aug 2019 | INR | 350.8 | 354.4 | 343.8 | 347.4 | 34.74 | -3.4 (-0.97%) | 165,640 |
| 2 Aug 2019 | INR | 350 | 355.6 | 345 | 350.8 | 35.08 | +0.1 (+0.03%) | 178,190 |
| 1 Aug 2019 | INR | 358.5 | 362.6 | 348.1 | 350.7 | 35.07 | -7.6 (-2.12%) | 423,770 |
| 31 Jul 2019 | INR | 362 | 369.4 | 357.2 | 358.3 | 35.83 | -3.8 (-1.05%) | 277,270 |
| 30 Jul 2019 | INR | 379 | 384.9 | 355 | 362.1 | 36.21 | -13.5 (-3.59%) | 470,960 |
| 29 Jul 2019 | INR | 371.5 | 384.9 | 370.6 | 375.6 | 37.56 | +6.6 (+1.79%) | 578,340 |
| 26 Jul 2019 | INR | 370 | 372.9 | 367.3 | 369 | 36.9 | 0.0 (0.0%) | 146,800 |
| 25 Jul 2019 | INR | 368.5 | 371.9 | 366.8 | 369 | 36.9 | +1.9 (+0.52%) | 79,720 |
