| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 375.04 | 383.9 | 375.04 | 380.76 | 380.76 | +1.66 (+0.44%) | 307,932 |
| 6 Sep 2019 | INR | 378 | 382.4 | 375.1 | 379.1 | 379.1 | +1.1 (+0.29%) | 63,276 |
| 5 Sep 2019 | INR | 377 | 385 | 376.1 | 378 | 378 | +1.6 (+0.43%) | 113,208 |
| 4 Sep 2019 | INR | 377 | 383.96 | 374.04 | 376.4 | 376.4 | -1.3 (-0.34%) | 68,122 |
| 3 Sep 2019 | INR | 383 | 389.96 | 377 | 377.7 | 377.7 | -5.06 (-1.32%) | 271,008 |
| 30 Aug 2019 | INR | 377 | 390.5 | 376.1 | 382.76 | 382.76 | +5.76 (+1.53%) | 304,354 |
| 29 Aug 2019 | INR | 371 | 380 | 371 | 377 | 377 | +0.9 (+0.24%) | 200,704 |
| 28 Aug 2019 | INR | 373.04 | 377.96 | 373.04 | 376.1 | 376.1 | -0.8 (-0.21%) | 86,146 |
| 27 Aug 2019 | INR | 375.5 | 379.76 | 373.7 | 376.9 | 376.9 | +1.7 (+0.45%) | 62,216 |
| 26 Aug 2019 | INR | 382.3 | 382.3 | 374.1 | 375.2 | 375.2 | +0.9 (+0.24%) | 25,622 |
| 23 Aug 2019 | INR | 380.1 | 380.1 | 370.7 | 374.3 | 374.3 | -5.7 (-1.50%) | 54,204 |
| 22 Aug 2019 | INR | 380.04 | 382 | 378.26 | 380 | 380 | 0.0 (0.0%) | 218,078 |
| 21 Aug 2019 | INR | 381.96 | 382.6 | 379 | 380 | 380 | -0.04 (-0.01%) | 52,006 |
| 20 Aug 2019 | INR | 378.54 | 382.9 | 377 | 380.04 | 380.04 | +0.74 (+0.20%) | 81,252 |
| 19 Aug 2019 | INR | 375.9 | 381.4 | 375.9 | 379.3 | 379.3 | +3.4 (+0.90%) | 58,204 |
| 16 Aug 2019 | INR | 375.46 | 377.9 | 374 | 375.9 | 375.9 | +0.44 (+0.12%) | 46,090 |
| 14 Aug 2019 | INR | 378 | 380.9 | 372.6 | 375.46 | 375.46 | +1.1 (+0.29%) | 157,254 |
| 13 Aug 2019 | INR | 372.04 | 379.9 | 370.14 | 374.36 | 374.36 | +2.72 (+0.73%) | 210,752 |
| 9 Aug 2019 | INR | 369.04 | 375 | 369.04 | 371.64 | 371.64 | +1.68 (+0.45%) | 395,364 |
| 8 Aug 2019 | INR | 365 | 371.04 | 365 | 369.96 | 369.96 | +4 (+1.09%) | 39,438 |
| 7 Aug 2019 | INR | 365 | 369.4 | 365 | 365.96 | 365.96 | -0.58 (-0.16%) | 19,356 |
| 6 Aug 2019 | INR | 363 | 371 | 362 | 366.54 | 366.54 | +0.14 (+0.04%) | 48,814 |
| 5 Aug 2019 | INR | 368.2 | 371.6 | 362.04 | 366.4 | 366.4 | -0.9 (-0.25%) | 42,548 |
| 2 Aug 2019 | INR | 369.26 | 369.9 | 362 | 367.3 | 367.3 | -3.4 (-0.92%) | 51,694 |
| 1 Aug 2019 | INR | 370.04 | 375 | 369 | 370.7 | 370.7 | -0.06 (-0.02%) | 52,764 |
| 31 Jul 2019 | INR | 368 | 375.04 | 368 | 370.76 | 370.76 | -0.04 (-0.01%) | 66,556 |
| 30 Jul 2019 | INR | 376 | 378.9 | 369.96 | 370.8 | 370.8 | -1.96 (-0.53%) | 41,650 |
| 29 Jul 2019 | INR | 371.96 | 374 | 366.2 | 372.76 | 372.76 | +1.72 (+0.46%) | 200,206 |
| 26 Jul 2019 | INR | 372.46 | 375 | 369.4 | 371.04 | 371.04 | -0.92 (-0.25%) | 24,502 |
| 25 Jul 2019 | INR | 367 | 373 | 367 | 371.96 | 371.96 | +3.86 (+1.05%) | 125,740 |
