| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 284.95 | 302.95 | 284.95 | 300.55 | 300.55 | +16.55 (+5.83%) | 12,753 |
| 6 Sep 2019 | INR | 277.8 | 287.3 | 275.95 | 284 | 284 | +8.3 (+3.01%) | 3,363 |
| 5 Sep 2019 | INR | 270.35 | 277.5 | 270.25 | 275.7 | 275.7 | +5.45 (+2.02%) | 991 |
| 4 Sep 2019 | INR | 275.95 | 277.1 | 270 | 270.25 | 270.25 | -3.95 (-1.44%) | 4,646 |
| 3 Sep 2019 | INR | 275.8 | 289.55 | 271.55 | 274.2 | 274.2 | -1.7 (-0.62%) | 4,981 |
| 30 Aug 2019 | INR | 285.75 | 288.3 | 273 | 275.9 | 275.9 | -8.2 (-2.89%) | 8,013 |
| 29 Aug 2019 | INR | 280.3 | 289.9 | 275 | 284.1 | 284.1 | +2.05 (+0.73%) | 8,538 |
| 28 Aug 2019 | INR | 289.95 | 290.05 | 280.05 | 282.05 | 282.05 | -5.85 (-2.03%) | 1,171 |
| 27 Aug 2019 | INR | 275.8 | 291 | 275.45 | 287.9 | 287.9 | +15.95 (+5.87%) | 14,444 |
| 26 Aug 2019 | INR | 276.7 | 281.65 | 270.1 | 271.95 | 271.95 | -4 (-1.45%) | 4,595 |
| 23 Aug 2019 | INR | 265 | 285.9 | 265 | 275.95 | 275.95 | +5.95 (+2.20%) | 9,621 |
| 22 Aug 2019 | INR | 281.15 | 285.2 | 270 | 270 | 270 | -7.9 (-2.84%) | 6,859 |
| 21 Aug 2019 | INR | 287.2 | 290.65 | 272.3 | 277.9 | 277.9 | -8.75 (-3.05%) | 2,337 |
| 20 Aug 2019 | INR | 287.85 | 291.6 | 285 | 286.65 | 286.65 | -3.2 (-1.10%) | 1,236 |
| 19 Aug 2019 | INR | 290 | 294.3 | 285 | 289.85 | 289.85 | -2.75 (-0.94%) | 3,383 |
| 16 Aug 2019 | INR | 292 | 294 | 290 | 292.6 | 292.6 | -1.05 (-0.36%) | 1,187 |
| 14 Aug 2019 | INR | 307 | 307.7 | 291.3 | 293.65 | 293.65 | -4.05 (-1.36%) | 2,425 |
| 13 Aug 2019 | INR | 306.35 | 306.35 | 286 | 297.7 | 297.7 | -8.65 (-2.82%) | 11,239 |
| 9 Aug 2019 | INR | 287.05 | 308.9 | 286.95 | 306.35 | 306.35 | +19.45 (+6.78%) | 5,831 |
| 8 Aug 2019 | INR | 287.95 | 293.2 | 280 | 286.9 | 286.9 | -1 (-0.35%) | 2,112 |
| 7 Aug 2019 | INR | 297 | 298.05 | 281.25 | 287.9 | 287.9 | -9.7 (-3.26%) | 3,001 |
| 6 Aug 2019 | INR | 269.15 | 313.85 | 269.15 | 297.6 | 297.6 | +30.75 (+11.52%) | 13,178 |
| 5 Aug 2019 | INR | 274.2 | 274.2 | 260.3 | 266.85 | 266.85 | +2.55 (+0.96%) | 2,393 |
| 2 Aug 2019 | INR | 267.95 | 270.15 | 259.55 | 264.3 | 264.3 | -5.5 (-2.04%) | 3,213 |
| 1 Aug 2019 | INR | 265.15 | 274.95 | 265.15 | 269.8 | 269.8 | +4.8 (+1.81%) | 3,708 |
| 31 Jul 2019 | INR | 273.75 | 275.15 | 262 | 265 | 265 | -7.8 (-2.86%) | 4,501 |
| 30 Jul 2019 | INR | 284.7 | 286 | 271 | 272.8 | 272.8 | -10.35 (-3.66%) | 2,918 |
| 29 Jul 2019 | INR | 295 | 295 | 279.1 | 283.15 | 283.15 | +2 (+0.71%) | 3,460 |
| 26 Jul 2019 | INR | 290.5 | 290.5 | 276.1 | 281.15 | 281.15 | -9.25 (-3.19%) | 4,049 |
| 25 Jul 2019 | INR | 292 | 297.95 | 289.05 | 290.4 | 290.4 | -15 (-4.91%) | 6,475 |
