| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 227.4 | 233.45 | 227.3 | 231.7 | 231.7 | +3.3 (+1.44%) | 514,871 |
| 6 Sep 2019 | INR | 226.05 | 230.85 | 225.25 | 228.4 | 228.4 | +2.75 (+1.22%) | 167,523 |
| 5 Sep 2019 | INR | 225 | 229.95 | 223.05 | 225.65 | 225.65 | +1.9 (+0.85%) | 331,692 |
| 4 Sep 2019 | INR | 222.9 | 224.7 | 217.8 | 223.75 | 223.75 | +1.7 (+0.77%) | 128,113 |
| 3 Sep 2019 | INR | 226 | 227.5 | 220.6 | 222.05 | 222.05 | +0.15 (+0.07%) | 176,430 |
| 30 Aug 2019 | INR | 222.75 | 226 | 220.5 | 221.9 | 221.9 | +0.05 (+0.02%) | 275,359 |
| 29 Aug 2019 | INR | 227.75 | 227.75 | 220.2 | 221.85 | 221.85 | -6.1 (-2.68%) | 192,236 |
| 28 Aug 2019 | INR | 237.4 | 237.4 | 226.5 | 227.95 | 227.95 | -9.5 (-4.00%) | 230,029 |
| 27 Aug 2019 | INR | 221.45 | 240.3 | 219.15 | 237.45 | 237.45 | +18.15 (+8.28%) | 978,850 |
| 26 Aug 2019 | INR | 220 | 221.9 | 209.3 | 219.3 | 219.3 | +4.1 (+1.91%) | 194,848 |
| 23 Aug 2019 | INR | 225.25 | 225.25 | 210.3 | 215.2 | 215.2 | -11.35 (-5.01%) | 426,514 |
| 22 Aug 2019 | INR | 235.6 | 235.6 | 224.15 | 226.55 | 226.55 | -7.8 (-3.33%) | 140,101 |
| 21 Aug 2019 | INR | 234 | 235.9 | 230.5 | 234.35 | 234.35 | +0.45 (+0.19%) | 113,925 |
| 20 Aug 2019 | INR | 232.5 | 235 | 228 | 233.9 | 233.9 | +1 (+0.43%) | 255,871 |
| 19 Aug 2019 | INR | 228.95 | 235 | 228.95 | 232.9 | 232.9 | +4.05 (+1.77%) | 108,259 |
| 16 Aug 2019 | INR | 230 | 230.25 | 225.65 | 228.85 | 228.85 | -1.75 (-0.76%) | 115,122 |
| 14 Aug 2019 | INR | 237 | 239.9 | 229.4 | 230.6 | 230.6 | -2.9 (-1.24%) | 401,030 |
| 13 Aug 2019 | INR | 241.5 | 241.5 | 232 | 233.5 | 233.5 | -6.5 (-2.71%) | 130,417 |
| 9 Aug 2019 | INR | 238.9 | 241.45 | 238 | 240 | 240 | +2.05 (+0.86%) | 360,531 |
| 8 Aug 2019 | INR | 253 | 253 | 236.2 | 237.95 | 237.95 | -2.09 (-0.87%) | 306,705 |
| 8 Aug 2019 |
|
|||||||
| 7 Aug 2019 | INR | 297 | 301 | 296.3 | 300.05 | 240.04 | +3.35 (+1.13%) | 310,242 |
| 6 Aug 2019 | INR | 289.05 | 299 | 285.95 | 296.7 | 237.36 | +7.3 (+2.52%) | 205,138 |
| 5 Aug 2019 | INR | 294 | 294 | 283.25 | 289.4 | 231.52 | -6.8 (-2.30%) | 1,047,563 |
| 2 Aug 2019 | INR | 300 | 300 | 295.4 | 296.2 | 236.96 | -4.35 (-1.45%) | 1,175,173 |
| 1 Aug 2019 | INR | 302 | 305.5 | 299.4 | 300.55 | 240.44 | -3 (-0.99%) | 270,353 |
| 31 Jul 2019 | INR | 302 | 307 | 298 | 303.55 | 242.84 | +1.7 (+0.56%) | 288,991 |
| 30 Jul 2019 | INR | 295.35 | 313.45 | 295.35 | 301.85 | 241.48 | +5.7 (+1.92%) | 779,997 |
| 29 Jul 2019 | INR | 302.65 | 302.65 | 294.35 | 296.15 | 236.92 | -6.4 (-2.12%) | 214,273 |
| 26 Jul 2019 | INR | 303.8 | 308.35 | 300 | 302.55 | 242.04 | -0.8 (-0.26%) | 409,107 |
| 25 Jul 2019 | INR | 295 | 304.8 | 290.95 | 303.35 | 242.68 | +10.65 (+3.64%) | 447,595 |
