| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 195.65 | 200.53 | 192.66 | 197.6 | 197.6 | +2.41 (+1.23%) | 2,695,200 |
| 5 Sep 2019 | INR | 201.81 | 201.81 | 194.31 | 195.19 | 195.19 | -5.52 (-2.75%) | 2,415,400 |
| 4 Sep 2019 | INR | 190.9 | 201.63 | 188.58 | 200.71 | 200.71 | +10.21 (+5.36%) | 4,708,700 |
| 3 Sep 2019 | INR | 192.97 | 195.47 | 189.49 | 190.5 | 190.5 | -4.57 (-2.34%) | 1,513,500 |
| 30 Aug 2019 | INR | 193.7 | 197.21 | 191.54 | 195.07 | 195.07 | +2.86 (+1.49%) | 2,221,300 |
| 29 Aug 2019 | INR | 194.43 | 196.14 | 189.71 | 192.21 | 192.21 | -2.74 (-1.41%) | 1,789,900 |
| 28 Aug 2019 | INR | 206.08 | 206.53 | 192.24 | 194.95 | 194.95 | -10.58 (-5.15%) | 2,860,400 |
| 27 Aug 2019 | INR | 202.88 | 207.51 | 199.98 | 205.53 | 205.53 | +3.78 (+1.87%) | 6,332,400 |
| 26 Aug 2019 | INR | 195.1 | 204.25 | 191.51 | 201.75 | 201.75 | +11.55 (+6.07%) | 6,071,900 |
| 23 Aug 2019 | INR | 184.74 | 194.19 | 184.65 | 190.2 | 190.2 | +3.97 (+2.13%) | 5,001,700 |
| 22 Aug 2019 | INR | 192.09 | 195.04 | 184.92 | 186.23 | 186.23 | -5.86 (-3.05%) | 4,310,100 |
| 21 Aug 2019 | INR | 191.93 | 196.87 | 190.9 | 192.09 | 192.09 | +0.16 (+0.08%) | 4,103,600 |
| 20 Aug 2019 | INR | 195.1 | 195.38 | 188 | 191.93 | 191.93 | -1.83 (-0.94%) | 2,164,000 |
| 19 Aug 2019 | INR | 196.32 | 199.37 | 193.18 | 193.76 | 193.76 | -1.28 (-0.66%) | 3,074,800 |
| 16 Aug 2019 | INR | 189.43 | 196.99 | 185.71 | 195.04 | 195.04 | +3.69 (+1.93%) | 3,452,900 |
| 14 Aug 2019 | INR | 184.01 | 192.54 | 182.3 | 191.35 | 191.35 | +9.26 (+5.09%) | 3,136,500 |
| 13 Aug 2019 | INR | 194.49 | 194.92 | 180.07 | 182.09 | 182.09 | -12.28 (-6.32%) | 2,397,100 |
| 9 Aug 2019 | INR | 185.87 | 195.71 | 184.19 | 194.37 | 194.37 | +11.1 (+6.06%) | 6,242,500 |
| 8 Aug 2019 | INR | 180.96 | 185.16 | 177.57 | 183.27 | 183.27 | +2.89 (+1.60%) | 2,114,100 |
| 7 Aug 2019 | INR | 182.3 | 185.96 | 178.7 | 180.38 | 180.38 | -2.71 (-1.48%) | 2,202,300 |
| 6 Aug 2019 | INR | 177.79 | 186.9 | 177.79 | 183.09 | 183.09 | +4.3 (+2.41%) | 3,601,400 |
| 5 Aug 2019 | INR | 182.02 | 182.18 | 176.6 | 178.79 | 178.79 | -5.16 (-2.81%) | 2,887,500 |
| 2 Aug 2019 | INR | 179.37 | 187.79 | 173.67 | 183.95 | 183.95 | +1.89 (+1.04%) | 6,902,100 |
| 1 Aug 2019 | INR | 183.43 | 186.66 | 177.51 | 182.06 | 182.06 | -3.78 (-2.03%) | 3,424,200 |
| 31 Jul 2019 | INR | 179.22 | 187.18 | 178.06 | 185.84 | 185.84 | +4.42 (+2.44%) | 3,761,200 |
| 30 Jul 2019 | INR | 185.65 | 187.63 | 179.56 | 181.42 | 181.42 | -4.6 (-2.47%) | 4,437,000 |
| 29 Jul 2019 | INR | 179.92 | 187.42 | 179.92 | 186.02 | 186.02 | +5.09 (+2.81%) | 7,368,200 |
| 26 Jul 2019 | INR | 184.28 | 186.57 | 179.62 | 180.93 | 180.93 | -4.72 (-2.54%) | 6,735,800 |
| 25 Jul 2019 | INR | 186.02 | 189.59 | 181.75 | 185.65 | 185.65 | +0.03 (+0.02%) | 10,402,500 |
| 24 Jul 2019 | INR | 186.66 | 194.49 | 176.29 | 185.62 | 185.62 | -21.77 (-10.50%) | 37,600,500 |
