| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 324 | 355.3 | 316 | 339.15 | 339.15 | +9.4 (+2.85%) | 22,937 |
| 6 Sep 2019 | INR | 312 | 336.95 | 310.2 | 329.75 | 329.75 | +18.5 (+5.94%) | 18,322 |
| 5 Sep 2019 | INR | 317 | 320 | 309 | 311.25 | 311.25 | -6.1 (-1.92%) | 24,307 |
| 4 Sep 2019 | INR | 313.15 | 324.6 | 300.5 | 317.35 | 317.35 | -2.2 (-0.69%) | 84,183 |
| 3 Sep 2019 | INR | 332.2 | 334 | 311 | 319.55 | 319.55 | -15.4 (-4.60%) | 25,657 |
| 30 Aug 2019 | INR | 345 | 353 | 331 | 334.95 | 334.95 | -13.9 (-3.98%) | 15,132 |
| 29 Aug 2019 | INR | 362.15 | 364.9 | 343 | 348.85 | 348.85 | -13.9 (-3.83%) | 9,038 |
| 28 Aug 2019 | INR | 359.35 | 367.9 | 359.05 | 362.75 | 362.75 | -1.5 (-0.41%) | 3,987 |
| 27 Aug 2019 | INR | 355 | 373.9 | 354.05 | 364.25 | 364.25 | +2.95 (+0.82%) | 9,690 |
| 26 Aug 2019 | INR | 354.95 | 364.7 | 350 | 361.3 | 361.3 | +12.35 (+3.54%) | 9,161 |
| 23 Aug 2019 | INR | 355 | 356.4 | 343 | 348.95 | 348.95 | -10.3 (-2.87%) | 48,020 |
| 22 Aug 2019 | INR | 370 | 372 | 355 | 359.25 | 359.25 | -16 (-4.26%) | 9,880 |
| 21 Aug 2019 | INR | 386 | 390 | 367.45 | 375.25 | 375.25 | -11.5 (-2.97%) | 10,747 |
| 20 Aug 2019 | INR | 395.3 | 403.95 | 380.5 | 386.75 | 386.75 | -12.95 (-3.24%) | 5,793 |
| 19 Aug 2019 | INR | 397 | 402 | 395 | 399.7 | 399.7 | +1.55 (+0.39%) | 8,925 |
| 16 Aug 2019 | INR | 389 | 399.95 | 389 | 398.15 | 398.15 | -0.35 (-0.09%) | 46,732 |
| 14 Aug 2019 | INR | 393.3 | 413 | 390.25 | 398.5 | 398.5 | -0.1 (-0.03%) | 101,564 |
| 13 Aug 2019 | INR | 400.1 | 407.15 | 375.7 | 398.6 | 398.6 | -14.25 (-3.45%) | 9,870 |
| 9 Aug 2019 | INR | 395.2 | 422 | 395.2 | 412.85 | 412.85 | +10.45 (+2.60%) | 7,763 |
| 8 Aug 2019 | INR | 400.6 | 405 | 397.6 | 402.4 | 402.4 | +0.35 (+0.09%) | 2,582 |
| 7 Aug 2019 | INR | 409.7 | 409.7 | 399.55 | 402.05 | 402.05 | -5.05 (-1.24%) | 2,386 |
| 6 Aug 2019 | INR | 393.05 | 410.5 | 392.55 | 407.1 | 407.1 | +9.7 (+2.44%) | 21,575 |
| 5 Aug 2019 | INR | 400 | 404.9 | 372.1 | 397.4 | 397.4 | -5.95 (-1.48%) | 37,642 |
| 2 Aug 2019 | INR | 392.1 | 407.4 | 388.1 | 403.35 | 403.35 | +9.7 (+2.46%) | 16,271 |
| 1 Aug 2019 | INR | 399.25 | 407 | 387.5 | 393.65 | 393.65 | -10.15 (-2.51%) | 13,663 |
| 31 Jul 2019 | INR | 399.7 | 410.45 | 392 | 403.8 | 403.8 | +4.1 (+1.03%) | 37,608 |
| 30 Jul 2019 | INR | 394.15 | 406.6 | 390 | 399.7 | 399.7 | -0.95 (-0.24%) | 15,385 |
| 29 Jul 2019 | INR | 402.45 | 409.1 | 386 | 400.65 | 400.65 | -3.75 (-0.93%) | 11,243 |
| 26 Jul 2019 | INR | 392.05 | 411.5 | 386 | 404.4 | 404.4 | +9.55 (+2.42%) | 13,136 |
| 25 Jul 2019 | INR | 401.8 | 408.2 | 389 | 394.85 | 394.85 | -5.65 (-1.41%) | 9,616 |
