| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 343.95 | 347.7 | 338.05 | 340.9 | 340.9 | +0.95 (+0.28%) | 42,105 |
| 6 Sep 2019 | INR | 334.1 | 342.7 | 333.25 | 339.95 | 339.95 | +5 (+1.49%) | 77,116 |
| 5 Sep 2019 | INR | 334.95 | 337.2 | 331 | 334.95 | 334.95 | +3.5 (+1.06%) | 44,405 |
| 4 Sep 2019 | INR | 331.55 | 332.05 | 329.65 | 331.45 | 331.45 | +0.85 (+0.26%) | 16,530 |
| 3 Sep 2019 | INR | 336.9 | 336.9 | 328 | 330.6 | 330.6 | +1.1 (+0.33%) | 200,937 |
| 30 Aug 2019 | INR | 343.85 | 343.9 | 323.95 | 329.5 | 329.5 | -10.25 (-3.02%) | 48,782 |
| 29 Aug 2019 | INR | 342.9 | 344.25 | 336.25 | 339.75 | 339.75 | +1.7 (+0.50%) | 64,827 |
| 28 Aug 2019 | INR | 346 | 347.85 | 337 | 338.05 | 338.05 | -8.2 (-2.37%) | 15,719 |
| 27 Aug 2019 | INR | 348.2 | 349 | 345 | 346.25 | 346.25 | -2.4 (-0.69%) | 12,800 |
| 26 Aug 2019 | INR | 364.85 | 364.85 | 347 | 348.65 | 348.65 | +3.75 (+1.09%) | 72,178 |
| 23 Aug 2019 | INR | 344.2 | 350.05 | 334.6 | 344.9 | 344.9 | -1.15 (-0.33%) | 54,137 |
| 22 Aug 2019 | INR | 342 | 354.7 | 326 | 346.05 | 346.05 | -4.75 (-1.35%) | 103,367 |
| 21 Aug 2019 | INR | 356.4 | 361.5 | 350 | 350.8 | 350.8 | -8.1 (-2.26%) | 7,102 |
| 20 Aug 2019 | INR | 365 | 365 | 357 | 358.9 | 358.9 | -1.2 (-0.33%) | 9,055 |
| 19 Aug 2019 | INR | 360.1 | 371.65 | 356.4 | 360.1 | 360.1 | -7.2 (-1.96%) | 15,183 |
| 16 Aug 2019 | INR | 371 | 372.1 | 360 | 367.3 | 367.3 | -2.2 (-0.60%) | 17,296 |
| 14 Aug 2019 | INR | 365 | 375 | 360 | 369.5 | 369.5 | +7.1 (+1.96%) | 11,332 |
| 13 Aug 2019 | INR | 371 | 371 | 360 | 362.4 | 362.4 | -3.55 (-0.97%) | 9,841 |
| 9 Aug 2019 | INR | 362.4 | 370 | 362.4 | 365.95 | 365.95 | +3.55 (+0.98%) | 10,176 |
| 8 Aug 2019 | INR | 371 | 371 | 360 | 362.4 | 362.4 | -5.3 (-1.44%) | 13,000 |
| 7 Aug 2019 | INR | 375 | 375 | 361.1 | 367.7 | 367.7 | +1.1 (+0.30%) | 22,227 |
| 6 Aug 2019 | INR | 363.6 | 371 | 360 | 366.6 | 366.6 | +4 (+1.10%) | 24,202 |
| 5 Aug 2019 | INR | 395 | 395 | 360 | 362.6 | 362.6 | -33.65 (-8.49%) | 34,020 |
| 2 Aug 2019 | INR | 394.95 | 398.8 | 376 | 396.25 | 396.25 | +1.75 (+0.44%) | 65,589 |
| 1 Aug 2019 | INR | 418.15 | 418.15 | 390.2 | 394.5 | 394.5 | -7.8 (-1.94%) | 74,281 |
| 31 Jul 2019 | INR | 415 | 415 | 398.05 | 402.3 | 402.3 | -5 (-1.23%) | 13,124 |
| 30 Jul 2019 | INR | 411 | 415.5 | 402 | 407.3 | 407.3 | -1.25 (-0.31%) | 56,629 |
| 29 Jul 2019 | INR | 415 | 417.6 | 407 | 408.55 | 408.55 | -6.35 (-1.53%) | 12,119 |
| 26 Jul 2019 | INR | 417.9 | 418 | 407 | 414.9 | 414.9 | -1.8 (-0.43%) | 26,016 |
| 25 Jul 2019 | INR | 420 | 420.05 | 414.05 | 416.7 | 416.7 | -2.65 (-0.63%) | 11,995 |
