| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 370.25 | 384 | 370.25 | 380.35 | 380.35 | +7.15 (+1.92%) | 6,728 |
| 11 Sep 2019 | INR | 360.65 | 375 | 350.95 | 373.2 | 373.2 | +18.3 (+5.16%) | 6,272 |
| 9 Sep 2019 | INR | 331.95 | 360.4 | 331.95 | 354.9 | 354.9 | +22.2 (+6.67%) | 3,959 |
| 6 Sep 2019 | INR | 340 | 340 | 320.25 | 332.7 | 332.7 | -0.2 (-0.06%) | 1,224 |
| 5 Sep 2019 | INR | 321.55 | 336.8 | 319.55 | 332.9 | 332.9 | +12.15 (+3.79%) | 3,208 |
| 4 Sep 2019 | INR | 311.5 | 329 | 308.75 | 320.75 | 320.75 | +2.2 (+0.69%) | 1,856 |
| 3 Sep 2019 | INR | 338.35 | 349.7 | 310.05 | 318.55 | 318.55 | -13.1 (-3.95%) | 2,442 |
| 30 Aug 2019 | INR | 317.95 | 338 | 307 | 331.65 | 331.65 | +17.5 (+5.57%) | 3,144 |
| 29 Aug 2019 | INR | 324 | 335 | 304.55 | 314.15 | 314.15 | -9.15 (-2.83%) | 5,923 |
| 28 Aug 2019 | INR | 335 | 345.95 | 318 | 323.3 | 323.3 | -1.05 (-0.32%) | 4,198 |
| 27 Aug 2019 | INR | 286.6 | 334.9 | 284.05 | 324.35 | 324.35 | +40.1 (+14.11%) | 27,296 |
| 26 Aug 2019 | INR | 292.7 | 299.25 | 280.1 | 284.25 | 284.25 | -7.45 (-2.55%) | 9,700 |
| 23 Aug 2019 | INR | 299.15 | 300 | 282.05 | 291.7 | 291.7 | -6.1 (-2.05%) | 9,377 |
| 22 Aug 2019 | INR | 303.8 | 305.05 | 297.05 | 297.8 | 297.8 | -3.85 (-1.28%) | 167,008 |
| 21 Aug 2019 | INR | 303.9 | 310.9 | 295 | 301.65 | 301.65 | -1.45 (-0.48%) | 7,314 |
| 20 Aug 2019 | INR | 298 | 314.05 | 298 | 303.1 | 303.1 | +0.5 (+0.17%) | 1,021 |
| 19 Aug 2019 | INR | 313.85 | 317.65 | 300.85 | 302.6 | 302.6 | -10.45 (-3.34%) | 4,035 |
| 16 Aug 2019 | INR | 320 | 324.95 | 301.25 | 313.05 | 313.05 | -10.4 (-3.22%) | 27,374 |
| 14 Aug 2019 | INR | 329 | 329 | 315.05 | 323.45 | 323.45 | -0.6 (-0.19%) | 1,967 |
| 13 Aug 2019 | INR | 338.4 | 358.4 | 320 | 324.05 | 324.05 | -12.4 (-3.69%) | 1,998 |
| 9 Aug 2019 | INR | 327.35 | 339 | 327.35 | 336.45 | 336.45 | +11.1 (+3.41%) | 1,509 |
| 8 Aug 2019 | INR | 320.1 | 338.4 | 318.65 | 325.35 | 325.35 | +1.8 (+0.56%) | 2,570 |
| 7 Aug 2019 | INR | 320 | 338.6 | 310.5 | 323.55 | 323.55 | -3.4 (-1.04%) | 4,113 |
| 6 Aug 2019 | INR | 309 | 333.4 | 304.05 | 326.95 | 326.95 | +20.15 (+6.57%) | 3,605 |
| 5 Aug 2019 | INR | 301 | 320 | 301 | 306.8 | 306.8 | -15.35 (-4.76%) | 2,232 |
| 2 Aug 2019 | INR | 316.55 | 338.95 | 307.4 | 322.15 | 322.15 | +1.9 (+0.59%) | 4,654 |
| 1 Aug 2019 | INR | 315.1 | 326.05 | 312.1 | 320.25 | 320.25 | -4.6 (-1.42%) | 1,549 |
| 31 Jul 2019 | INR | 311.55 | 334.9 | 310.05 | 324.85 | 324.85 | +8.95 (+2.83%) | 6,577 |
| 30 Jul 2019 | INR | 310.6 | 324.4 | 310.05 | 315.9 | 315.9 | -3.25 (-1.02%) | 6,245 |
| 29 Jul 2019 | INR | 319 | 339.55 | 311.05 | 319.15 | 319.15 | -6.45 (-1.98%) | 4,648 |
