| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 306 | 312.8 | 303.35 | 310.15 | 310.15 | +6.95 (+2.29%) | 4,141,439 |
| 5 Sep 2019 | INR | 291.5 | 307.6 | 286.7 | 303.2 | 303.2 | +13.55 (+4.68%) | 2,871,627 |
| 4 Sep 2019 | INR | 292.8 | 293.4 | 280.85 | 289.65 | 289.65 | -1.45 (-0.50%) | 2,584,955 |
| 3 Sep 2019 | INR | 301 | 302 | 289.4 | 291.1 | 291.1 | -13 (-4.27%) | 3,339,343 |
| 30 Aug 2019 | INR | 291.8 | 306 | 285.75 | 304.1 | 304.1 | +10.5 (+3.58%) | 5,411,315 |
| 29 Aug 2019 | INR | 283 | 295 | 280.5 | 293.6 | 293.6 | +9.8 (+3.45%) | 2,288,290 |
| 28 Aug 2019 | INR | 291 | 291.5 | 275.15 | 283.8 | 283.8 | -7.2 (-2.47%) | 2,034,903 |
| 27 Aug 2019 | INR | 279.95 | 297 | 279 | 291 | 291 | +15.85 (+5.76%) | 5,315,985 |
| 26 Aug 2019 | INR | 273.85 | 276.8 | 263 | 275.15 | 275.15 | +10.15 (+3.83%) | 1,523,735 |
| 23 Aug 2019 | INR | 261.85 | 267.95 | 255.1 | 265 | 265 | +4.75 (+1.83%) | 1,721,728 |
| 22 Aug 2019 | INR | 255.55 | 267.8 | 255.55 | 260.25 | 260.25 | +2.2 (+0.85%) | 2,375,619 |
| 21 Aug 2019 | INR | 270 | 272.6 | 255.45 | 258.05 | 258.05 | -12.75 (-4.71%) | 2,972,928 |
| 20 Aug 2019 | INR | 275.35 | 276.9 | 266.95 | 270.8 | 270.8 | -9.55 (-3.41%) | 2,186,176 |
| 19 Aug 2019 | INR | 260 | 282.8 | 260 | 280.35 | 280.35 | -3.65 (-1.29%) | 7,899,332 |
| 16 Aug 2019 | INR | 279.9 | 285.45 | 275.1 | 284 | 284 | +1.25 (+0.44%) | 1,172,520 |
| 14 Aug 2019 | INR | 289 | 290.95 | 278.15 | 282.75 | 282.75 | -4.95 (-1.72%) | 1,564,231 |
| 13 Aug 2019 | INR | 292.15 | 295.4 | 285.05 | 287.7 | 287.7 | -4.45 (-1.52%) | 1,651,918 |
| 9 Aug 2019 | INR | 282.8 | 294.85 | 279.3 | 292.15 | 292.15 | +13.55 (+4.86%) | 2,526,386 |
| 8 Aug 2019 | INR | 278.5 | 282.3 | 272.6 | 278.6 | 278.6 | 0.0 (0.0%) | 1,341,879 |
| 7 Aug 2019 | INR | 280 | 283.45 | 273.2 | 278.6 | 278.6 | -1 (-0.36%) | 1,807,487 |
| 6 Aug 2019 | INR | 273 | 282.9 | 272 | 279.6 | 279.6 | +1.95 (+0.70%) | 2,095,932 |
| 5 Aug 2019 | INR | 283 | 285.95 | 271 | 277.65 | 277.65 | -6.75 (-2.37%) | 5,082,899 |
| 2 Aug 2019 | INR | 284.6 | 291.6 | 276.5 | 284.4 | 284.4 | -3.05 (-1.06%) | 5,668,942 |
| 1 Aug 2019 | INR | 270 | 289.6 | 266 | 287.45 | 287.45 | +23.85 (+9.05%) | 8,035,133 |
| 31 Jul 2019 | INR | 256.5 | 265 | 252.65 | 263.6 | 263.6 | +9.35 (+3.68%) | 1,793,595 |
| 30 Jul 2019 | INR | 269.9 | 271.4 | 252.15 | 254.25 | 254.25 | -13.05 (-4.88%) | 2,072,451 |
| 29 Jul 2019 | INR | 274.95 | 275.55 | 263 | 267.3 | 267.3 | -5.35 (-1.96%) | 1,887,879 |
| 26 Jul 2019 | INR | 269 | 276.9 | 267.65 | 272.65 | 272.65 | +1.8 (+0.66%) | 1,172,570 |
| 25 Jul 2019 | INR | 273.4 | 278.4 | 268.25 | 270.85 | 270.85 | -1.95 (-0.71%) | 2,153,277 |
| 24 Jul 2019 | INR | 278.7 | 279.5 | 269.25 | 272.8 | 272.8 | -6.4 (-2.29%) | 1,271,565 |
