| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 217.6 | 224.45 | 213.85 | 219.65 | 219.65 | +1.7 (+0.78%) | 442,980 |
| 6 Sep 2019 | INR | 217.4 | 219.35 | 212.25 | 217.95 | 217.95 | +1.7 (+0.79%) | 329,232 |
| 5 Sep 2019 | INR | 217.1 | 222.25 | 213.75 | 216.25 | 216.25 | +1.65 (+0.77%) | 477,529 |
| 4 Sep 2019 | INR | 209.8 | 215.9 | 207.65 | 214.6 | 214.6 | +4.4 (+2.09%) | 392,709 |
| 3 Sep 2019 | INR | 214.9 | 215.35 | 209.4 | 210.2 | 210.2 | -7.1 (-3.27%) | 295,128 |
| 30 Aug 2019 | INR | 214.5 | 218.95 | 211.4 | 217.3 | 217.3 | +5.3 (+2.50%) | 430,050 |
| 29 Aug 2019 | INR | 204.5 | 214.5 | 201.9 | 212 | 212 | +6.1 (+2.96%) | 645,043 |
| 28 Aug 2019 | INR | 214.4 | 214.5 | 203 | 205.9 | 205.9 | -7.45 (-3.49%) | 378,301 |
| 27 Aug 2019 | INR | 217.9 | 217.9 | 212.7 | 213.35 | 213.35 | -0.8 (-0.37%) | 296,978 |
| 26 Aug 2019 | INR | 223.4 | 223.95 | 206.4 | 214.15 | 214.15 | -6.45 (-2.92%) | 604,307 |
| 23 Aug 2019 | INR | 215 | 223.4 | 214 | 220.6 | 220.6 | +3.55 (+1.64%) | 225,596 |
| 22 Aug 2019 | INR | 215.7 | 220.5 | 213 | 217.05 | 217.05 | -1.8 (-0.82%) | 239,832 |
| 21 Aug 2019 | INR | 225 | 226 | 217.55 | 218.85 | 218.85 | -5.8 (-2.58%) | 204,044 |
| 20 Aug 2019 | INR | 225.15 | 225.9 | 221.7 | 224.65 | 224.65 | -1.5 (-0.66%) | 307,810 |
| 19 Aug 2019 | INR | 228 | 230.55 | 224.9 | 226.15 | 226.15 | -0.8 (-0.35%) | 217,172 |
| 16 Aug 2019 | INR | 227 | 228.7 | 221.9 | 226.95 | 226.95 | -0.9 (-0.39%) | 181,868 |
| 14 Aug 2019 | INR | 224 | 229.85 | 220.9 | 227.85 | 227.85 | +7.75 (+3.52%) | 378,873 |
| 13 Aug 2019 | INR | 219.95 | 224.25 | 216.4 | 220.1 | 220.1 | -0.35 (-0.16%) | 206,203 |
| 9 Aug 2019 | INR | 221.85 | 228.3 | 219.3 | 220.45 | 220.45 | -1.3 (-0.59%) | 296,848 |
| 8 Aug 2019 | INR | 213 | 223 | 208.95 | 221.75 | 221.75 | +9.65 (+4.55%) | 413,445 |
| 7 Aug 2019 | INR | 217.25 | 217.35 | 210.8 | 212.1 | 212.1 | -5.6 (-2.57%) | 189,623 |
| 6 Aug 2019 | INR | 206.4 | 221.6 | 206.4 | 217.7 | 217.7 | 0.0 (0.0%) | 227,859 |
| 5 Aug 2019 | INR | 223.1 | 223.1 | 210.4 | 217.7 | 217.7 | -7.35 (-3.27%) | 197,752 |
| 2 Aug 2019 | INR | 222.55 | 230.3 | 217.9 | 225.05 | 225.05 | -0.25 (-0.11%) | 523,534 |
| 1 Aug 2019 | INR | 238 | 238 | 222.7 | 225.3 | 225.3 | -11.95 (-5.04%) | 433,205 |
| 31 Jul 2019 | INR | 231 | 238.25 | 227.45 | 237.25 | 237.25 | +6.9 (+3.00%) | 274,463 |
| 30 Jul 2019 | INR | 245.6 | 248.2 | 219.85 | 230.35 | 230.35 | -11.2 (-4.64%) | 569,463 |
| 29 Jul 2019 | INR | 246 | 246.2 | 237 | 241.55 | 241.55 | -8.1 (-3.24%) | 370,982 |
| 26 Jul 2019 | INR | 247.7 | 253.4 | 247.2 | 249.65 | 249.65 | +0.9 (+0.36%) | 266,939 |
| 25 Jul 2019 | INR | 261 | 261 | 248 | 248.75 | 248.75 | -6.35 (-2.49%) | 223,097 |
