| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 288.45 | 297.35 | 285 | 288.85 | 288.85 | +0.9 (+0.31%) | 122,305 |
| 5 Sep 2019 | INR | 292.65 | 296.45 | 285.1 | 287.95 | 287.95 | -4.7 (-1.61%) | 41,335 |
| 4 Sep 2019 | INR | 286.5 | 297.4 | 280.05 | 292.65 | 292.65 | +3.3 (+1.14%) | 42,945 |
| 3 Sep 2019 | INR | 295.7 | 296.55 | 286.7 | 289.35 | 289.35 | -6.35 (-2.15%) | 58,115 |
| 30 Aug 2019 | INR | 299.9 | 300.35 | 293 | 295.7 | 295.7 | -0.55 (-0.19%) | 44,590 |
| 29 Aug 2019 | INR | 304 | 304 | 294 | 296.25 | 296.25 | -4.65 (-1.55%) | 46,390 |
| 28 Aug 2019 | INR | 310.8 | 310.8 | 299 | 300.9 | 300.9 | -7.4 (-2.40%) | 44,190 |
| 27 Aug 2019 | INR | 305.65 | 313.95 | 301 | 308.3 | 308.3 | +4.8 (+1.58%) | 77,430 |
| 26 Aug 2019 | INR | 311 | 311 | 293 | 303.5 | 303.5 | +5.85 (+1.97%) | 97,020 |
| 23 Aug 2019 | INR | 289.95 | 299 | 267.95 | 297.65 | 297.65 | +13.6 (+4.79%) | 104,070 |
| 22 Aug 2019 | INR | 286 | 294.9 | 280 | 284.05 | 284.05 | -8.55 (-2.92%) | 79,515 |
| 21 Aug 2019 | INR | 305.05 | 305.05 | 290 | 292.6 | 292.6 | -10.25 (-3.38%) | 62,990 |
| 20 Aug 2019 | INR | 308.25 | 313.85 | 301.1 | 302.85 | 302.85 | -8.3 (-2.67%) | 42,500 |
| 19 Aug 2019 | INR | 312.6 | 317.6 | 306.05 | 311.15 | 311.15 | -0.3 (-0.10%) | 74,800 |
| 16 Aug 2019 | INR | 311 | 319.9 | 305.2 | 311.45 | 311.45 | -0.55 (-0.18%) | 130,010 |
| 14 Aug 2019 | INR | 295 | 322 | 289.3 | 312 | 312 | +24.2 (+8.41%) | 347,790 |
| 13 Aug 2019 | INR | 302 | 305.9 | 284.05 | 287.8 | 287.8 | -13.55 (-4.50%) | 147,355 |
| 9 Aug 2019 | INR | 304 | 308 | 297 | 301.35 | 301.35 | -1.25 (-0.41%) | 196,450 |
| 8 Aug 2019 | INR | 292 | 306 | 289.35 | 302.6 | 302.6 | +15.5 (+5.40%) | 1,081,890 |
| 7 Aug 2019 | INR | 276.9 | 294 | 272.5 | 287.1 | 287.1 | +11.95 (+4.34%) | 152,640 |
| 6 Aug 2019 | INR | 263.45 | 277 | 263.45 | 275.15 | 275.15 | +10.1 (+3.81%) | 63,405 |
| 5 Aug 2019 | INR | 276 | 276 | 263 | 265.05 | 265.05 | -9.35 (-3.41%) | 65,100 |
| 2 Aug 2019 | INR | 262.65 | 280.9 | 262.65 | 274.4 | 274.4 | +5.15 (+1.91%) | 100,705 |
| 1 Aug 2019 | INR | 266 | 271.9 | 261.3 | 269.25 | 269.25 | +3.35 (+1.26%) | 92,640 |
| 31 Jul 2019 | INR | 274.45 | 274.45 | 265 | 265.9 | 265.9 | -2.7 (-1.01%) | 53,120 |
| 30 Jul 2019 | INR | 268.2 | 279 | 266.1 | 268.6 | 268.6 | -2.7 (-1.00%) | 44,365 |
| 29 Jul 2019 | INR | 278.3 | 282.75 | 265 | 271.3 | 271.3 | -12.65 (-4.46%) | 118,735 |
| 26 Jul 2019 | INR | 268.15 | 285.3 | 265.3 | 283.95 | 283.95 | +12.8 (+4.72%) | 81,390 |
| 25 Jul 2019 | INR | 280 | 288 | 268.65 | 271.15 | 271.15 | -11.7 (-4.14%) | 71,340 |
| 24 Jul 2019 | INR | 298.9 | 298.9 | 279.15 | 282.85 | 282.85 | -14.05 (-4.73%) | 84,675 |
