| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 318.05 | 326 | 313.45 | 317 | 317 | -1.05 (-0.33%) | 8,723 |
| 6 Sep 2019 | INR | 319.3 | 323 | 312 | 318.05 | 318.05 | +3.15 (+1.00%) | 7,164 |
| 5 Sep 2019 | INR | 318.95 | 322.3 | 313.35 | 314.9 | 314.9 | +0.2 (+0.06%) | 9,288 |
| 4 Sep 2019 | INR | 309.45 | 336.9 | 306.05 | 314.7 | 314.7 | +6 (+1.94%) | 33,588 |
| 3 Sep 2019 | INR | 312 | 315.55 | 306.05 | 308.7 | 308.7 | -1.6 (-0.52%) | 37,634 |
| 30 Aug 2019 | INR | 310.25 | 314.85 | 307 | 310.3 | 310.3 | +0.05 (+0.02%) | 10,942 |
| 29 Aug 2019 | INR | 315.6 | 320.05 | 307.1 | 310.25 | 310.25 | -5.35 (-1.70%) | 8,160 |
| 28 Aug 2019 | INR | 320.05 | 325.9 | 313.55 | 315.6 | 315.6 | -4.2 (-1.31%) | 5,234 |
| 27 Aug 2019 | INR | 323.75 | 334.35 | 319.5 | 319.8 | 319.8 | -3.9 (-1.20%) | 14,720 |
| 26 Aug 2019 | INR | 312.15 | 326.05 | 312.15 | 323.7 | 323.7 | +13.45 (+4.34%) | 123,937 |
| 23 Aug 2019 | INR | 305.05 | 317.9 | 300 | 310.25 | 310.25 | +1.65 (+0.53%) | 32,094 |
| 22 Aug 2019 | INR | 313.95 | 320 | 305 | 308.6 | 308.6 | -4.15 (-1.33%) | 13,974 |
| 21 Aug 2019 | INR | 322.75 | 322.75 | 311 | 312.75 | 312.75 | -8.8 (-2.74%) | 21,570 |
| 20 Aug 2019 | INR | 329.95 | 329.95 | 310.1 | 321.55 | 321.55 | -2.3 (-0.71%) | 16,716 |
| 19 Aug 2019 | INR | 331.85 | 339.25 | 320.05 | 323.85 | 323.85 | -8.8 (-2.65%) | 86,788 |
| 16 Aug 2019 | INR | 333 | 341.85 | 326.8 | 332.65 | 332.65 | -0.95 (-0.28%) | 8,367 |
| 14 Aug 2019 | INR | 322.7 | 339.95 | 305.1 | 333.6 | 333.6 | +8.6 (+2.65%) | 26,577 |
| 13 Aug 2019 | INR | 345 | 347 | 288.95 | 325 | 325 | -25 (-7.14%) | 62,872 |
| 9 Aug 2019 | INR | 359.45 | 382.05 | 346.5 | 350 | 350 | -8.7 (-2.43%) | 71,397 |
| 8 Aug 2019 | INR | 361.5 | 364 | 352 | 358.7 | 358.7 | -0.8 (-0.22%) | 18,322 |
| 7 Aug 2019 | INR | 330.05 | 366.6 | 330.05 | 359.5 | 359.5 | +24.3 (+7.25%) | 45,070 |
| 6 Aug 2019 | INR | 313 | 337.95 | 313 | 335.2 | 335.2 | +13.55 (+4.21%) | 19,352 |
| 5 Aug 2019 | INR | 317 | 323.8 | 305.65 | 321.65 | 321.65 | -2.8 (-0.86%) | 18,712 |
| 2 Aug 2019 | INR | 315 | 327 | 315 | 324.45 | 324.45 | -1.15 (-0.35%) | 15,523 |
| 1 Aug 2019 | INR | 320.25 | 330.95 | 320.25 | 325.6 | 325.6 | -4.4 (-1.33%) | 8,351 |
| 31 Jul 2019 | INR | 329.4 | 337 | 318 | 330 | 330 | +2.2 (+0.67%) | 18,248 |
| 30 Jul 2019 | INR | 338.5 | 346.7 | 315 | 327.8 | 327.8 | -17.4 (-5.04%) | 36,695 |
| 29 Jul 2019 | INR | 342 | 349 | 342 | 345.2 | 345.2 | +0.15 (+0.04%) | 9,871 |
| 26 Jul 2019 | INR | 345.05 | 346.8 | 342.3 | 345.05 | 345.05 | 0.0 (0.0%) | 5,860 |
| 25 Jul 2019 | INR | 337.35 | 347.15 | 337.35 | 345.05 | 345.05 | +0.9 (+0.26%) | 21,726 |
