| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 177.6 | 182.5 | 177.6 | 179.95 | 179.95 | -0.2 (-0.11%) | 174,857 |
| 5 Sep 2019 | INR | 175.95 | 182 | 174.15 | 180.15 | 180.15 | +5.15 (+2.94%) | 99,863 |
| 4 Sep 2019 | INR | 168.1 | 178 | 164.85 | 175 | 175 | +4.35 (+2.55%) | 72,101 |
| 3 Sep 2019 | INR | 178 | 178.35 | 168.1 | 170.65 | 170.65 | -8.05 (-4.50%) | 102,215 |
| 30 Aug 2019 | INR | 181.4 | 183.9 | 177 | 178.7 | 178.7 | +2.05 (+1.16%) | 527,372 |
| 29 Aug 2019 | INR | 182 | 182 | 174.7 | 176.65 | 176.65 | -4 (-2.21%) | 165,319 |
| 28 Aug 2019 | INR | 184.7 | 184.85 | 178.5 | 180.65 | 180.65 | -1.55 (-0.85%) | 81,508 |
| 27 Aug 2019 | INR | 178.45 | 184.9 | 175.95 | 182.2 | 182.2 | +3.75 (+2.10%) | 585,851 |
| 26 Aug 2019 | INR | 186.5 | 186.5 | 168.35 | 178.45 | 178.45 | -1.9 (-1.05%) | 1,135,779 |
| 23 Aug 2019 | INR | 193.95 | 193.95 | 166.7 | 180.35 | 180.35 | -11.9 (-6.19%) | 1,011,999 |
| 22 Aug 2019 | INR | 199.45 | 199.45 | 191 | 192.25 | 192.25 | -7.6 (-3.80%) | 117,816 |
| 21 Aug 2019 | INR | 201.35 | 205.25 | 196.8 | 199.85 | 199.85 | -3.8 (-1.87%) | 305,144 |
| 20 Aug 2019 | INR | 202.2 | 204.15 | 201.05 | 203.65 | 203.65 | -0.45 (-0.22%) | 109,665 |
| 19 Aug 2019 | INR | 204.55 | 205.9 | 200 | 204.1 | 204.1 | +0.85 (+0.42%) | 70,466 |
| 16 Aug 2019 | INR | 203.5 | 204.9 | 199.2 | 203.25 | 203.25 | -0.5 (-0.25%) | 145,290 |
| 14 Aug 2019 | INR | 204.05 | 205 | 196.1 | 203.75 | 203.75 | +1.3 (+0.64%) | 87,007 |
| 13 Aug 2019 | INR | 202.7 | 209.8 | 197.2 | 202.45 | 202.45 | +0.6 (+0.30%) | 184,888 |
| 9 Aug 2019 | INR | 192.1 | 207.75 | 192 | 201.85 | 201.85 | +9.75 (+5.08%) | 164,887 |
| 8 Aug 2019 | INR | 189.3 | 192.9 | 189.15 | 192.1 | 192.1 | +1.15 (+0.60%) | 21,204 |
| 7 Aug 2019 | INR | 188.4 | 192.45 | 186.65 | 190.95 | 190.95 | +0.45 (+0.24%) | 80,269 |
| 6 Aug 2019 | INR | 188.2 | 193.85 | 185 | 190.5 | 190.5 | +2.6 (+1.38%) | 226,777 |
| 5 Aug 2019 | INR | 181 | 191.6 | 176.3 | 187.9 | 187.9 | +0.9 (+0.48%) | 205,517 |
| 2 Aug 2019 | INR | 182.3 | 188.8 | 175 | 187 | 187 | +3 (+1.63%) | 105,473 |
| 1 Aug 2019 | INR | 180.2 | 185 | 178.7 | 184 | 184 | +0.1 (+0.05%) | 83,142 |
| 31 Jul 2019 | INR | 185.9 | 185.9 | 172.95 | 183.9 | 183.9 | -2 (-1.08%) | 68,140 |
| 30 Jul 2019 | INR | 190.3 | 191.75 | 184.1 | 185.9 | 185.9 | -5.4 (-2.82%) | 182,355 |
| 29 Jul 2019 | INR | 198.4 | 198.4 | 189.25 | 191.3 | 191.3 | +0.05 (+0.03%) | 81,243 |
| 26 Jul 2019 | INR | 191 | 191.9 | 189.1 | 191.25 | 191.25 | -0.05 (-0.03%) | 618,081 |
| 25 Jul 2019 | INR | 189.2 | 193.25 | 189.2 | 191.3 | 191.3 | +0.6 (+0.31%) | 100,296 |
| 24 Jul 2019 | INR | 189.65 | 193.9 | 188.8 | 190.7 | 190.7 | -0.95 (-0.50%) | 225,429 |
