| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 289.54 | 289.54 | 279.1 | 282 | 282 | -7.54 (-2.60%) | 16,940 |
| 6 Sep 2019 | INR | 289 | 290.36 | 280 | 289.54 | 289.54 | +5.68 (+2.00%) | 24,626 |
| 5 Sep 2019 | INR | 279.5 | 285 | 277.36 | 283.86 | 283.86 | +1.16 (+0.41%) | 20,938 |
| 4 Sep 2019 | INR | 286 | 290 | 274 | 282.7 | 282.7 | +4.9 (+1.76%) | 26,264 |
| 3 Sep 2019 | INR | 289.9 | 289.9 | 274 | 277.8 | 277.8 | -7.46 (-2.62%) | 23,434 |
| 30 Aug 2019 | INR | 286.14 | 291.2 | 281 | 285.26 | 285.26 | +0.4 (+0.14%) | 19,550 |
| 29 Aug 2019 | INR | 285 | 290 | 283.04 | 284.86 | 284.86 | -0.9 (-0.31%) | 6,460 |
| 28 Aug 2019 | INR | 292.64 | 292.64 | 283 | 285.76 | 285.76 | -4.2 (-1.45%) | 11,034 |
| 27 Aug 2019 | INR | 294.96 | 297.5 | 285.26 | 289.96 | 289.96 | -0.64 (-0.22%) | 247,154 |
| 26 Aug 2019 | INR | 296 | 296 | 285.04 | 290.6 | 290.6 | +0.4 (+0.14%) | 26,870 |
| 23 Aug 2019 | INR | 292 | 292.46 | 282.04 | 290.2 | 290.2 | -0.76 (-0.26%) | 17,546 |
| 22 Aug 2019 | INR | 298 | 298 | 289 | 290.96 | 290.96 | -6.4 (-2.15%) | 18,710 |
| 21 Aug 2019 | INR | 295.2 | 300 | 295 | 297.36 | 297.36 | -2.84 (-0.95%) | 8,838 |
| 20 Aug 2019 | INR | 298.46 | 300.6 | 294.86 | 300.2 | 300.2 | +1 (+0.33%) | 22,826 |
| 19 Aug 2019 | INR | 299.5 | 300.54 | 296.26 | 299.2 | 299.2 | -0.1 (-0.03%) | 63,556 |
| 16 Aug 2019 | INR | 294.7 | 300.14 | 290 | 299.3 | 299.3 | +4.6 (+1.56%) | 49,594 |
| 14 Aug 2019 | INR | 294.96 | 300 | 283.26 | 294.7 | 294.7 | +0.94 (+0.32%) | 20,166 |
| 13 Aug 2019 | INR | 299 | 303.1 | 290.26 | 293.76 | 293.76 | -5.64 (-1.88%) | 32,500 |
| 9 Aug 2019 | INR | 291 | 301 | 288.86 | 299.4 | 299.4 | +8.36 (+2.87%) | 43,682 |
| 8 Aug 2019 | INR | 295 | 297.86 | 289.64 | 291.04 | 291.04 | -6 (-2.02%) | 14,974 |
| 7 Aug 2019 | INR | 295.54 | 301.4 | 294.1 | 297.04 | 297.04 | +1.5 (+0.51%) | 20,958 |
| 6 Aug 2019 | INR | 297 | 299.4 | 292.14 | 295.54 | 295.54 | -2.56 (-0.86%) | 20,836 |
| 5 Aug 2019 | INR | 281 | 299.4 | 281 | 298.1 | 298.1 | +6.06 (+2.08%) | 65,056 |
| 2 Aug 2019 | INR | 280.04 | 293.5 | 278.14 | 292.04 | 292.04 | +7.28 (+2.56%) | 21,478 |
| 1 Aug 2019 | INR | 291 | 298 | 282.14 | 284.76 | 284.76 | -12.94 (-4.35%) | 26,836 |
| 31 Jul 2019 | INR | 290 | 304.76 | 290 | 297.7 | 297.7 | +2.06 (+0.70%) | 42,614 |
| 30 Jul 2019 | INR | 301 | 302.36 | 286.7 | 295.64 | 295.64 | -3.72 (-1.24%) | 49,892 |
| 29 Jul 2019 | INR | 290 | 306 | 286 | 299.36 | 299.36 | +10 (+3.46%) | 109,040 |
| 26 Jul 2019 | INR | 274.2 | 294.96 | 274.2 | 289.36 | 289.36 | +11.86 (+4.27%) | 68,566 |
| 25 Jul 2019 | INR | 265 | 286 | 258 | 277.5 | 277.5 | +21.5 (+8.40%) | 213,050 |
