| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 278.5 | 285.85 | 278.5 | 285.2 | 285.2 | +7.3 (+2.63%) | 20,999,669 |
| 9 Sep 2019 | INR | 273.95 | 278.7 | 271 | 277.9 | 277.9 | +4.4 (+1.61%) | 18,616,889 |
| 6 Sep 2019 | INR | 275.05 | 277 | 272.1 | 273.5 | 273.5 | 0.0 (0.0%) | 16,675,146 |
| 5 Sep 2019 | INR | 275 | 276.35 | 271.05 | 273.5 | 273.5 | -1.3 (-0.47%) | 25,085,139 |
| 4 Sep 2019 | INR | 269.7 | 275.85 | 267.25 | 274.8 | 274.8 | +6.65 (+2.48%) | 27,309,675 |
| 3 Sep 2019 | INR | 272 | 272 | 266.95 | 268.15 | 268.15 | -5.25 (-1.92%) | 21,241,863 |
| 30 Aug 2019 | INR | 275.95 | 277.95 | 266.85 | 273.4 | 273.4 | -2.1 (-0.76%) | 45,702,652 |
| 29 Aug 2019 | INR | 283.2 | 284.3 | 273.3 | 275.5 | 275.5 | -9.9 (-3.47%) | 27,083,514 |
| 28 Aug 2019 | INR | 286.65 | 286.65 | 282.2 | 285.4 | 285.4 | -0.45 (-0.16%) | 18,979,998 |
| 27 Aug 2019 | INR | 284 | 288 | 282.6 | 285.85 | 285.85 | +6.3 (+2.25%) | 45,164,811 |
| 26 Aug 2019 | INR | 288 | 288 | 270 | 279.55 | 279.55 | +8.2 (+3.02%) | 64,066,440 |
| 23 Aug 2019 | INR | 267.1 | 275.25 | 262.7 | 271.35 | 271.35 | +3.35 (+1.25%) | 35,212,444 |
| 22 Aug 2019 | INR | 278.3 | 278.3 | 267.3 | 268 | 268 | -8.8 (-3.18%) | 27,728,925 |
| 21 Aug 2019 | INR | 285.5 | 285.6 | 276.3 | 276.8 | 276.8 | -7.05 (-2.48%) | 28,226,325 |
| 20 Aug 2019 | INR | 287.3 | 287.4 | 280.65 | 283.85 | 283.85 | -2.7 (-0.94%) | 23,204,417 |
| 19 Aug 2019 | INR | 292 | 292.4 | 286 | 286.55 | 286.55 | -3.75 (-1.29%) | 19,831,459 |
| 16 Aug 2019 | INR | 287.95 | 292.8 | 284.3 | 290.3 | 290.3 | +1.3 (+0.45%) | 20,047,399 |
| 14 Aug 2019 | INR | 285.05 | 291.25 | 284.5 | 289 | 289 | +6 (+2.12%) | 18,523,649 |
| 13 Aug 2019 | INR | 290.9 | 291.55 | 282.5 | 283 | 283 | -8.85 (-3.03%) | 24,231,272 |
| 9 Aug 2019 | INR | 296.3 | 298 | 290.05 | 291.85 | 291.85 | -3.35 (-1.13%) | 23,377,581 |
| 8 Aug 2019 | INR | 290 | 295.5 | 285.6 | 295.2 | 295.2 | +6.15 (+2.13%) | 32,929,233 |
| 7 Aug 2019 | INR | 302.4 | 302.45 | 288.8 | 289.05 | 289.05 | -12.35 (-4.10%) | 30,820,114 |
| 6 Aug 2019 | INR | 298.8 | 304.25 | 297.25 | 301.4 | 301.4 | +1.6 (+0.53%) | 30,442,970 |
| 5 Aug 2019 | INR | 298.45 | 302.85 | 291.7 | 299.8 | 299.8 | -8.15 (-2.65%) | 48,815,899 |
| 2 Aug 2019 | INR | 315.55 | 322.25 | 307.05 | 307.95 | 307.95 | -8.65 (-2.73%) | 64,472,348 |
| 1 Aug 2019 | INR | 330.8 | 331.5 | 311.35 | 316.6 | 316.6 | -15.9 (-4.78%) | 40,853,304 |
| 31 Jul 2019 | INR | 325.1 | 333.2 | 323.9 | 332.5 | 332.5 | +5.15 (+1.57%) | 22,741,445 |
| 30 Jul 2019 | INR | 344.4 | 346.7 | 325.85 | 327.35 | 327.35 | -15.95 (-4.65%) | 24,437,235 |
| 29 Jul 2019 | INR | 343.95 | 346.55 | 336.8 | 343.3 | 343.3 | +0.5 (+0.15%) | 17,060,483 |
| 26 Jul 2019 | INR | 340.8 | 346.15 | 340.5 | 342.8 | 342.8 | +1.35 (+0.40%) | 16,139,052 |
