| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | INR | 279.05 | 280 | 272.5 | 277.45 | 277.45 | -2.55 (-0.91%) | 4,855 |
| 12 Sep 2019 | INR | 283 | 283 | 277.6 | 280 | 280 | +0.25 (+0.09%) | 36,495 |
| 11 Sep 2019 | INR | 279.95 | 287.2 | 277 | 279.75 | 279.75 | +2.4 (+0.87%) | 37,469 |
| 9 Sep 2019 | INR | 280 | 284 | 272.85 | 277.35 | 277.35 | -1 (-0.36%) | 6,794 |
| 6 Sep 2019 | INR | 269.35 | 286.9 | 269.35 | 278.35 | 278.35 | +4.75 (+1.74%) | 19,604 |
| 5 Sep 2019 | INR | 269.65 | 278 | 264.3 | 273.6 | 273.6 | +9.1 (+3.44%) | 12,755 |
| 4 Sep 2019 | INR | 267.25 | 269 | 262.35 | 264.5 | 264.5 | -0.2 (-0.08%) | 5,270 |
| 3 Sep 2019 | INR | 271.25 | 271.25 | 261.4 | 264.7 | 264.7 | -4.65 (-1.73%) | 3,395 |
| 30 Aug 2019 | INR | 271.8 | 271.95 | 267 | 269.35 | 269.35 | -0.35 (-0.13%) | 75,331 |
| 29 Aug 2019 | INR | 271 | 272.9 | 262.15 | 269.7 | 269.7 | -1.45 (-0.53%) | 16,144 |
| 28 Aug 2019 | INR | 269.75 | 293.7 | 266.5 | 271.15 | 271.15 | +2.5 (+0.93%) | 128,513 |
| 27 Aug 2019 | INR | 267.65 | 275.2 | 267.2 | 268.65 | 268.65 | +2 (+0.75%) | 15,066 |
| 26 Aug 2019 | INR | 267.1 | 272.4 | 265 | 266.65 | 266.65 | +4.65 (+1.77%) | 13,278 |
| 23 Aug 2019 | INR | 263.1 | 268 | 260 | 262 | 262 | -3.15 (-1.19%) | 70,238 |
| 22 Aug 2019 | INR | 271.65 | 271.65 | 258 | 265.15 | 265.15 | -5.45 (-2.01%) | 38,847 |
| 21 Aug 2019 | INR | 276.55 | 277 | 269.6 | 270.6 | 270.6 | -4.75 (-1.73%) | 10,861 |
| 20 Aug 2019 | INR | 278.1 | 279.7 | 270.85 | 275.35 | 275.35 | -3.55 (-1.27%) | 8,871 |
| 19 Aug 2019 | INR | 278.7 | 282.35 | 275.5 | 278.9 | 278.9 | -0.8 (-0.29%) | 15,744 |
| 16 Aug 2019 | INR | 280.05 | 286 | 279 | 279.7 | 279.7 | -0.35 (-0.12%) | 11,694 |
| 14 Aug 2019 | INR | 277.1 | 285.05 | 277.1 | 280.05 | 280.05 | +3.15 (+1.14%) | 23,636 |
| 13 Aug 2019 | INR | 279.95 | 281.25 | 272.6 | 276.9 | 276.9 | +2.05 (+0.75%) | 29,512 |
| 9 Aug 2019 | INR | 274.7 | 281.45 | 267 | 274.85 | 274.85 | +3 (+1.10%) | 66,774 |
| 8 Aug 2019 | INR | 261.5 | 278.7 | 261.5 | 271.85 | 271.85 | +4.1 (+1.53%) | 19,697 |
| 7 Aug 2019 | INR | 264.4 | 272.7 | 263.65 | 267.75 | 267.75 | +1.1 (+0.41%) | 24,992 |
| 6 Aug 2019 | INR | 264.75 | 268 | 259.1 | 266.65 | 266.65 | +2.05 (+0.77%) | 19,344 |
| 5 Aug 2019 | INR | 264.5 | 269.7 | 253 | 264.6 | 264.6 | -2.1 (-0.79%) | 21,880 |
| 2 Aug 2019 | INR | 263.4 | 270.1 | 259 | 266.7 | 266.7 | -0.15 (-0.06%) | 18,483 |
| 1 Aug 2019 | INR | 265.1 | 275.15 | 261 | 266.85 | 266.85 | -1.2 (-0.45%) | 12,841 |
| 31 Jul 2019 | INR | 261.3 | 271.2 | 260.3 | 268.05 | 268.05 | +1.15 (+0.43%) | 23,417 |
| 30 Jul 2019 | INR | 270.1 | 274 | 256.7 | 266.9 | 266.9 | +1.85 (+0.70%) | 51,874 |
