| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | INR | 266.35 | 270.29 | 265.7 | 269.5 | 269.5 | +1.8 (+0.67%) | 29,775 |
| 4 Sep 2019 | INR | 299 | 299 | 264.12 | 267.7 | 267.7 | -0.69 (-0.26%) | 60,756 |
| 3 Sep 2019 | INR | 274.9 | 274.9 | 267.53 | 268.39 | 268.39 | -4.92 (-1.80%) | 109,664 |
| 30 Aug 2019 | INR | 269.6 | 273.9 | 269.37 | 273.31 | 273.31 | +2.68 (+0.99%) | 71,255 |
| 29 Aug 2019 | INR | 270.9 | 270.99 | 267.5 | 270.63 | 270.63 | +1.4 (+0.52%) | 47,273 |
| 28 Aug 2019 | INR | 272.8 | 273.9 | 268.2 | 269.23 | 269.23 | -2.15 (-0.79%) | 27,605 |
| 27 Aug 2019 | INR | 269.5 | 271.94 | 267.5 | 271.38 | 271.38 | +3.53 (+1.32%) | 72,650 |
| 26 Aug 2019 | INR | 268 | 273.8 | 260.74 | 267.85 | 267.85 | +4.6 (+1.75%) | 56,778 |
| 23 Aug 2019 | INR | 262.8 | 263.8 | 257.3 | 263.25 | 263.25 | +2.15 (+0.82%) | 106,139 |
| 22 Aug 2019 | INR | 265.9 | 265.9 | 260.73 | 261.1 | 261.1 | -3.16 (-1.20%) | 103,077 |
| 21 Aug 2019 | INR | 270 | 270 | 263.49 | 264.26 | 264.26 | -2.2 (-0.83%) | 101,154 |
| 20 Aug 2019 | INR | 270.43 | 270.43 | 266.15 | 266.46 | 266.46 | -2.97 (-1.10%) | 57,338 |
| 19 Aug 2019 | INR | 271 | 272.49 | 268.44 | 269.43 | 269.43 | -0.1 (-0.04%) | 94,267 |
| 16 Aug 2019 | INR | 269.9 | 270.2 | 265.61 | 269.53 | 269.53 | +1.13 (+0.42%) | 73,729 |
| 14 Aug 2019 | INR | 269.9 | 269.9 | 265.1 | 268.4 | 268.4 | +2.52 (+0.95%) | 65,885 |
| 13 Aug 2019 | INR | 272.9 | 273.9 | 265.25 | 265.88 | 265.88 | -6.19 (-2.28%) | 66,264 |
| 9 Aug 2019 | INR | 271.9 | 274.07 | 270 | 272.07 | 272.07 | +2.96 (+1.10%) | 63,976 |
| 8 Aug 2019 | INR | 268.7 | 269.99 | 265.77 | 269.11 | 269.11 | +2.54 (+0.95%) | 45,173 |
| 7 Aug 2019 | INR | 268.6 | 270 | 265.82 | 266.57 | 266.57 | -1.13 (-0.42%) | 110,722 |
| 6 Aug 2019 | INR | 266.4 | 268.4 | 265.13 | 267.7 | 267.7 | +2.27 (+0.86%) | 38,406 |
| 5 Aug 2019 | INR | 267.9 | 267.9 | 261.02 | 265.43 | 265.43 | -1.59 (-0.60%) | 84,731 |
| 2 Aug 2019 | INR | 266 | 268.74 | 262.15 | 267.02 | 267.02 | +0.43 (+0.16%) | 147,904 |
| 1 Aug 2019 | INR | 270.8 | 270.8 | 264.1 | 266.59 | 266.59 | -2.53 (-0.94%) | 63,647 |
| 31 Jul 2019 | INR | 269.4 | 270.12 | 264.05 | 269.12 | 269.12 | +1.35 (+0.50%) | 118,395 |
| 30 Jul 2019 | INR | 273.3 | 273.3 | 267.25 | 267.77 | 267.77 | -3.55 (-1.31%) | 51,180 |
| 29 Jul 2019 | INR | 276.9 | 276.9 | 270.05 | 271.32 | 271.32 | -3.84 (-1.40%) | 47,093 |
| 26 Jul 2019 | INR | 273.9 | 277.04 | 271 | 275.16 | 275.16 | +2.59 (+0.95%) | 122,862 |
| 25 Jul 2019 | INR | 272.6 | 274.09 | 270.8 | 272.57 | 272.57 | +1.72 (+0.64%) | 46,416 |
| 24 Jul 2019 | INR | 276.6 | 276.6 | 270 | 270.85 | 270.85 | -3.99 (-1.45%) | 94,967 |
| 23 Jul 2019 | INR | 276.5 | 279 | 274.12 | 274.84 | 274.84 | -0.39 (-0.14%) | 28,778 |
