| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | INR | 352.95 | 361 | 349.05 | 353.05 | 35.305 | +2.55 (+0.73%) | 35,095 |
| 4 Sep 2019 | INR | 346.55 | 351.9 | 346.55 | 350.5 | 35.05 | +4.75 (+1.37%) | 32,479 |
| 3 Sep 2019 | INR | 343.05 | 352.75 | 342.05 | 345.75 | 34.575 | +4.35 (+1.27%) | 102,355 |
| 30 Aug 2019 | INR | 346 | 346 | 339.9 | 341.4 | 34.14 | -5.8 (-1.67%) | 61,838 |
| 29 Aug 2019 | INR | 345.95 | 348.85 | 344.45 | 347.2 | 34.72 | +3.1 (+0.90%) | 33,798 |
| 28 Aug 2019 | INR | 346 | 347.5 | 343.05 | 344.1 | 34.41 | +1.1 (+0.32%) | 109,994 |
| 27 Aug 2019 | INR | 344.9 | 351.7 | 343 | 343 | 34.3 | -0.65 (-0.19%) | 116,951 |
| 26 Aug 2019 | INR | 343.05 | 348.75 | 340.1 | 343.65 | 34.365 | +10.3 (+3.09%) | 52,430 |
| 23 Aug 2019 | INR | 336.05 | 339.8 | 332.55 | 333.35 | 33.335 | -3.4 (-1.01%) | 40,729 |
| 22 Aug 2019 | INR | 335.85 | 344.6 | 334.8 | 336.75 | 33.675 | +0.95 (+0.28%) | 63,017 |
| 21 Aug 2019 | INR | 334.45 | 337.45 | 333.15 | 335.8 | 33.58 | +1.45 (+0.43%) | 17,211 |
| 20 Aug 2019 | INR | 334.05 | 336.5 | 331.1 | 334.35 | 33.435 | +0.45 (+0.13%) | 37,897 |
| 19 Aug 2019 | INR | 333 | 337.9 | 332.1 | 333.9 | 33.39 | +0.35 (+0.10%) | 9,568 |
| 16 Aug 2019 | INR | 338.05 | 341 | 332.55 | 333.55 | 33.355 | -0.45 (-0.13%) | 30,008 |
| 14 Aug 2019 | INR | 333.6 | 345 | 326.8 | 334 | 33.4 | -6.45 (-1.89%) | 55,008 |
| 13 Aug 2019 | INR | 337.95 | 352 | 330.5 | 340.45 | 34.045 | +10.85 (+3.29%) | 131,319 |
| 9 Aug 2019 | INR | 329.95 | 331 | 326.5 | 329.6 | 32.96 | +1.85 (+0.56%) | 18,177 |
| 8 Aug 2019 | INR | 331.05 | 335 | 326.15 | 327.75 | 32.775 | -3.1 (-0.94%) | 21,373 |
| 7 Aug 2019 | INR | 329.85 | 332 | 326.85 | 330.85 | 33.085 | +7.9 (+2.45%) | 14,114 |
| 6 Aug 2019 | INR | 324 | 326.65 | 322 | 322.95 | 32.295 | -3.7 (-1.13%) | 12,910 |
| 5 Aug 2019 | INR | 317.55 | 335.5 | 313.1 | 326.65 | 32.665 | +17.25 (+5.58%) | 46,630 |
| 2 Aug 2019 | INR | 308.55 | 311.85 | 306.55 | 309.4 | 30.94 | +6.1 (+2.01%) | 14,908 |
| 1 Aug 2019 | INR | 304 | 305.55 | 303 | 303.3 | 30.33 | -2.25 (-0.74%) | 18,125 |
| 31 Jul 2019 | INR | 304.45 | 306.4 | 304 | 305.55 | 30.555 | +0.05 (+0.02%) | 17,607 |
| 30 Jul 2019 | INR | 303.55 | 305.85 | 302.55 | 305.5 | 30.55 | +1.8 (+0.59%) | 23,162 |
| 29 Jul 2019 | INR | 303.55 | 305 | 302.8 | 303.7 | 30.37 | +0.2 (+0.07%) | 4,443 |
| 26 Jul 2019 | INR | 304 | 304.65 | 303.05 | 303.5 | 30.35 | -1.4 (-0.46%) | 5,756 |
| 25 Jul 2019 | INR | 304 | 306.8 | 303.55 | 304.9 | 30.49 | +0.15 (+0.05%) | 16,098 |
| 24 Jul 2019 | INR | 306.95 | 307.4 | 304.2 | 304.75 | 30.475 | -1.05 (-0.34%) | 56,917 |
| 23 Jul 2019 | INR | 307.95 | 309.25 | 305.25 | 305.8 | 30.58 | -3 (-0.97%) | 6,413 |
