| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 296 | 299.55 | 294.45 | 296.85 | 296.85 | +0.7 (+0.24%) | 2,300 |
| 6 Sep 2019 | INR | 298.8 | 298.8 | 289.3 | 296.15 | 296.15 | -0.25 (-0.08%) | 2,979 |
| 5 Sep 2019 | INR | 298.6 | 298.6 | 295.15 | 296.4 | 296.4 | +2.15 (+0.73%) | 972 |
| 4 Sep 2019 | INR | 296.2 | 297 | 294 | 294.25 | 294.25 | -2.75 (-0.93%) | 216 |
| 3 Sep 2019 | INR | 305 | 305 | 295.05 | 297 | 297 | -7.8 (-2.56%) | 1,788 |
| 30 Aug 2019 | INR | 303 | 307.9 | 303 | 304.8 | 304.8 | -0.1 (-0.03%) | 1,524 |
| 29 Aug 2019 | INR | 314.35 | 320.4 | 302.6 | 304.9 | 304.9 | -10.6 (-3.36%) | 1,980 |
| 28 Aug 2019 | INR | 312.3 | 319 | 312.3 | 315.5 | 315.5 | +5.25 (+1.69%) | 4,686 |
| 27 Aug 2019 | INR | 307.05 | 312 | 305.35 | 310.25 | 310.25 | +7.85 (+2.60%) | 770 |
| 26 Aug 2019 | INR | 303.35 | 303.8 | 302.25 | 302.4 | 302.4 | +0.75 (+0.25%) | 193 |
| 23 Aug 2019 | INR | 304.45 | 304.45 | 299.8 | 301.65 | 301.65 | +3.15 (+1.06%) | 2,779 |
| 22 Aug 2019 | INR | 299.9 | 301 | 298 | 298.5 | 298.5 | -3.65 (-1.21%) | 380 |
| 21 Aug 2019 | INR | 300.5 | 305.8 | 298.8 | 302.15 | 302.15 | +0.35 (+0.12%) | 5,439 |
| 20 Aug 2019 | INR | 304 | 304 | 300.3 | 301.8 | 301.8 | +1.45 (+0.48%) | 1,021 |
| 19 Aug 2019 | INR | 299 | 301.5 | 292.9 | 300.35 | 300.35 | +0.15 (+0.05%) | 1,344 |
| 16 Aug 2019 | INR | 297.45 | 307.55 | 296.05 | 300.2 | 300.2 | +0.85 (+0.28%) | 2,302 |
| 14 Aug 2019 | INR | 312.45 | 312.45 | 291.05 | 299.35 | 299.35 | -12.1 (-3.89%) | 45,896 |
| 13 Aug 2019 | INR | 314.15 | 314.15 | 304 | 311.45 | 311.45 | +3.4 (+1.10%) | 2,712 |
| 9 Aug 2019 | INR | 307.15 | 317.7 | 305.3 | 308.05 | 308.05 | +4.7 (+1.55%) | 19,176 |
| 8 Aug 2019 | INR | 296 | 304.8 | 291.8 | 303.35 | 303.35 | +4.05 (+1.35%) | 486 |
| 7 Aug 2019 | INR | 297 | 306.4 | 278.75 | 299.3 | 299.3 | +18.7 (+6.66%) | 3,201 |
| 6 Aug 2019 | INR | 275.7 | 283.7 | 270.75 | 280.6 | 280.6 | +13.15 (+4.92%) | 3,401 |
| 5 Aug 2019 | INR | 273 | 273.95 | 266.85 | 267.45 | 267.45 | -14.55 (-5.16%) | 902 |
| 2 Aug 2019 | INR | 277.55 | 284.15 | 270 | 282 | 282 | +3 (+1.08%) | 2,697 |
| 1 Aug 2019 | INR | 269.8 | 280 | 267.5 | 279 | 279 | +10.15 (+3.78%) | 50,985 |
| 31 Jul 2019 | INR | 276 | 276.95 | 267.25 | 268.85 | 268.85 | -8 (-2.89%) | 932 |
| 30 Jul 2019 | INR | 280 | 284.9 | 273.35 | 276.85 | 276.85 | -3.25 (-1.16%) | 1,475 |
| 29 Jul 2019 | INR | 283.6 | 283.7 | 276.15 | 280.1 | 280.1 | -3.4 (-1.20%) | 1,133 |
| 26 Jul 2019 | INR | 282.5 | 289.9 | 280 | 283.5 | 283.5 | +1.25 (+0.44%) | 2,284 |
| 25 Jul 2019 | INR | 276.1 | 283.6 | 276.1 | 282.25 | 282.25 | +5.3 (+1.91%) | 719 |
