| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 220.95 | 246.54 | 220.95 | 242.93 | 242.93 | +17.06 (+7.55%) | 83,198 |
| 6 Sep 2019 | INR | 223.48 | 228.16 | 210.82 | 225.87 | 225.87 | +1.55 (+0.69%) | 25,246 |
| 5 Sep 2019 | INR | 215.46 | 228.73 | 214.2 | 224.32 | 224.32 | +8.44 (+3.91%) | 66,958 |
| 4 Sep 2019 | INR | 202.48 | 217.62 | 202.48 | 215.88 | 215.88 | +9.88 (+4.80%) | 68,502 |
| 3 Sep 2019 | INR | 199.43 | 212.7 | 196.29 | 206 | 206 | +6.75 (+3.39%) | 69,531 |
| 30 Aug 2019 | INR | 207.49 | 208.1 | 197.79 | 199.25 | 199.25 | -8.24 (-3.97%) | 161,365 |
| 29 Aug 2019 | INR | 215.28 | 216.35 | 207.17 | 207.49 | 207.49 | -8.72 (-4.03%) | 55,958 |
| 28 Aug 2019 | INR | 220.34 | 223.52 | 215.18 | 216.21 | 216.21 | -5.53 (-2.49%) | 27,630 |
| 27 Aug 2019 | INR | 218.04 | 225.07 | 213.78 | 221.74 | 221.74 | +5.29 (+2.44%) | 28,202 |
| 26 Aug 2019 | INR | 220.76 | 224.98 | 215.56 | 216.45 | 216.45 | -5.95 (-2.68%) | 17,919 |
| 23 Aug 2019 | INR | 212.93 | 224.23 | 209.32 | 222.4 | 222.4 | +8.16 (+3.81%) | 23,695 |
| 22 Aug 2019 | INR | 224.04 | 224.13 | 213.73 | 214.24 | 214.24 | -10.55 (-4.69%) | 17,780 |
| 21 Aug 2019 | INR | 236.23 | 236.23 | 222.63 | 224.79 | 224.79 | +0.23 (+0.10%) | 21,363 |
| 20 Aug 2019 | INR | 234.35 | 234.35 | 222.63 | 224.56 | 224.56 | -9.65 (-4.12%) | 27,971 |
| 19 Aug 2019 | INR | 232.43 | 237.45 | 226.24 | 234.21 | 234.21 | +2.25 (+0.97%) | 14,047 |
| 16 Aug 2019 | INR | 236.23 | 238.1 | 221.46 | 231.96 | 231.96 | -2.39 (-1.02%) | 51,665 |
| 14 Aug 2019 | INR | 230.18 | 236.98 | 230.13 | 234.35 | 234.35 | +4.36 (+1.90%) | 11,229 |
| 13 Aug 2019 | INR | 234.35 | 237.54 | 220.99 | 229.99 | 229.99 | +4.45 (+1.97%) | 20,660 |
| 9 Aug 2019 | INR | 214.1 | 227.7 | 214.06 | 225.54 | 225.54 | +12.75 (+5.99%) | 8,621 |
| 8 Aug 2019 | INR | 216.54 | 218.51 | 210.07 | 212.79 | 212.79 | -2.44 (-1.13%) | 11,378 |
| 7 Aug 2019 | INR | 214.53 | 218.23 | 211.39 | 215.23 | 215.23 | +0.14 (+0.07%) | 4,836 |
| 6 Aug 2019 | INR | 210.21 | 218.32 | 210.21 | 215.09 | 215.09 | +6.52 (+3.13%) | 11,734 |
| 5 Aug 2019 | INR | 214.85 | 214.85 | 199.62 | 208.57 | 208.57 | -7.83 (-3.62%) | 15,255 |
| 2 Aug 2019 | INR | 214.81 | 218.42 | 211.01 | 216.4 | 216.4 | +0.94 (+0.44%) | 5,704 |
| 1 Aug 2019 | INR | 219.03 | 226.57 | 213.82 | 215.46 | 215.46 | -3.57 (-1.63%) | 8,078 |
| 31 Jul 2019 | INR | 222.49 | 222.49 | 216.92 | 219.03 | 219.03 | -4.82 (-2.15%) | 5,422 |
| 30 Jul 2019 | INR | 228.4 | 228.45 | 220.29 | 223.85 | 223.85 | -4.55 (-1.99%) | 13,992 |
| 29 Jul 2019 | INR | 226.85 | 229.29 | 222.12 | 228.4 | 228.4 | +1.5 (+0.66%) | 27,706 |
| 26 Jul 2019 | INR | 226.95 | 227.6 | 221.56 | 226.9 | 226.9 | -0.09 (-0.04%) | 8,247 |
| 25 Jul 2019 | INR | 225.02 | 228.73 | 220.62 | 226.99 | 226.99 | +2.9 (+1.29%) | 12,177 |
