| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 276.8 | 278.25 | 273 | 275.9 | 275.9 | -2.25 (-0.81%) | 570 |
| 6 Sep 2019 | INR | 268.5 | 282.6 | 268.5 | 278.15 | 278.15 | +8.05 (+2.98%) | 1,004 |
| 5 Sep 2019 | INR | 270.25 | 271.6 | 266.35 | 270.1 | 270.1 | +7.05 (+2.68%) | 86 |
| 4 Sep 2019 | INR | 267.25 | 267.25 | 262.4 | 263.05 | 263.05 | -0.45 (-0.17%) | 1,651 |
| 3 Sep 2019 | INR | 266.45 | 266.45 | 263 | 263.5 | 263.5 | -6.25 (-2.32%) | 28 |
| 30 Aug 2019 | INR | 272.15 | 272.45 | 268 | 269.75 | 269.75 | +0.5 (+0.19%) | 2,394 |
| 29 Aug 2019 | INR | 268.55 | 271.45 | 267 | 269.25 | 269.25 | -2.1 (-0.77%) | 2,465 |
| 28 Aug 2019 | INR | 270.45 | 290 | 269.15 | 271.35 | 271.35 | +3.5 (+1.31%) | 1,627 |
| 27 Aug 2019 | INR | 270 | 274.25 | 267.05 | 267.85 | 267.85 | +0.85 (+0.32%) | 2,609 |
| 26 Aug 2019 | INR | 267.5 | 272.25 | 265.8 | 267 | 267 | +5.9 (+2.26%) | 390 |
| 23 Aug 2019 | INR | 261.7 | 267.6 | 260.95 | 261.1 | 261.1 | -2.1 (-0.80%) | 146 |
| 22 Aug 2019 | INR | 263 | 266.95 | 258.75 | 263.2 | 263.2 | -6.75 (-2.50%) | 496 |
| 21 Aug 2019 | INR | 275.35 | 275.35 | 268.25 | 269.95 | 269.95 | -2.55 (-0.94%) | 599 |
| 20 Aug 2019 | INR | 278.15 | 278.15 | 270.7 | 272.5 | 272.5 | -5.25 (-1.89%) | 320 |
| 19 Aug 2019 | INR | 277.3 | 280.3 | 232.15 | 277.75 | 277.75 | -1.95 (-0.70%) | 376 |
| 16 Aug 2019 | INR | 284.75 | 285 | 279 | 279.7 | 279.7 | -0.9 (-0.32%) | 177 |
| 14 Aug 2019 | INR | 281.45 | 285 | 278.65 | 280.6 | 280.6 | +1.5 (+0.54%) | 213 |
| 13 Aug 2019 | INR | 282.6 | 282.6 | 275 | 279.1 | 279.1 | +3.85 (+1.40%) | 363 |
| 9 Aug 2019 | INR | 277.15 | 290 | 267.3 | 275.25 | 275.25 | -0.05 (-0.02%) | 4,375 |
| 8 Aug 2019 | INR | 267 | 278.9 | 267 | 275.3 | 275.3 | +7.05 (+2.63%) | 1,823 |
| 7 Aug 2019 | INR | 270 | 271 | 266 | 268.25 | 268.25 | +1.3 (+0.49%) | 3,028 |
| 6 Aug 2019 | INR | 265.3 | 268 | 260 | 266.95 | 266.95 | +3.5 (+1.33%) | 3,743 |
| 5 Aug 2019 | INR | 261 | 266 | 255 | 263.45 | 263.45 | -2.85 (-1.07%) | 2,145 |
| 2 Aug 2019 | INR | 265.35 | 268.5 | 261.5 | 266.3 | 266.3 | -1.15 (-0.43%) | 462 |
| 1 Aug 2019 | INR | 265.15 | 274.75 | 265.15 | 267.45 | 267.45 | +0.2 (+0.07%) | 394 |
| 31 Jul 2019 | INR | 263 | 271 | 255 | 267.25 | 267.25 | +0.85 (+0.32%) | 2,600 |
| 30 Jul 2019 | INR | 266 | 274 | 257 | 266.4 | 266.4 | +2.3 (+0.87%) | 679 |
| 29 Jul 2019 | INR | 270.8 | 271.2 | 257 | 264.1 | 264.1 | -7.45 (-2.74%) | 648 |
| 26 Jul 2019 | INR | 260 | 273 | 251.5 | 271.55 | 271.55 | +9.85 (+3.76%) | 1,740 |
| 25 Jul 2019 | INR | 268.7 | 268.7 | 254.9 | 261.7 | 261.7 | -6.4 (-2.39%) | 1,239 |
