| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 294.5 | 300 | 284.35 | 286.6 | 286.6 | -5.3 (-1.82%) | 246,494 |
| 5 Sep 2019 | INR | 286.55 | 292.9 | 285 | 291.9 | 291.9 | +5.35 (+1.87%) | 91,525 |
| 4 Sep 2019 | INR | 283.25 | 291 | 275.55 | 286.55 | 286.55 | +4.25 (+1.51%) | 40,026 |
| 3 Sep 2019 | INR | 289 | 291.4 | 279.45 | 282.3 | 282.3 | -6.7 (-2.32%) | 38,753 |
| 30 Aug 2019 | INR | 293.6 | 299.4 | 286 | 289 | 289 | -7.85 (-2.64%) | 31,717 |
| 29 Aug 2019 | INR | 296 | 302 | 288 | 296.85 | 296.85 | -0.2 (-0.07%) | 86,937 |
| 28 Aug 2019 | INR | 297.3 | 299.95 | 285 | 297.05 | 297.05 | -2.5 (-0.83%) | 68,266 |
| 27 Aug 2019 | INR | 286.4 | 300 | 281 | 299.55 | 299.55 | +8.25 (+2.83%) | 128,073 |
| 26 Aug 2019 | INR | 260 | 297 | 260 | 291.3 | 291.3 | +18.1 (+6.63%) | 169,473 |
| 23 Aug 2019 | INR | 259 | 275 | 252.05 | 273.2 | 273.2 | +13 (+5.00%) | 54,578 |
| 22 Aug 2019 | INR | 268 | 269.4 | 257 | 260.2 | 260.2 | -10.45 (-3.86%) | 100,492 |
| 21 Aug 2019 | INR | 269 | 276.95 | 261 | 270.65 | 270.65 | +0.5 (+0.19%) | 56,137 |
| 20 Aug 2019 | INR | 262.2 | 271.9 | 259 | 270.15 | 270.15 | +5.25 (+1.98%) | 72,763 |
| 19 Aug 2019 | INR | 257.4 | 266 | 248.2 | 264.9 | 264.9 | +3.65 (+1.40%) | 86,376 |
| 16 Aug 2019 | INR | 263 | 270 | 257.65 | 261.25 | 261.25 | -3.55 (-1.34%) | 31,966 |
| 14 Aug 2019 | INR | 249.95 | 266.5 | 242 | 264.8 | 264.8 | +17.85 (+7.23%) | 75,112 |
| 13 Aug 2019 | INR | 266.5 | 266.5 | 245.5 | 246.95 | 246.95 | -16.1 (-6.12%) | 39,974 |
| 9 Aug 2019 | INR | 256.8 | 275.6 | 256.8 | 263.05 | 263.05 | +6.25 (+2.43%) | 238,472 |
| 8 Aug 2019 | INR | 248 | 261.5 | 244.7 | 256.8 | 256.8 | +6.45 (+2.58%) | 26,664 |
| 7 Aug 2019 | INR | 238 | 254.5 | 236.3 | 250.35 | 250.35 | +15.25 (+6.49%) | 68,308 |
| 6 Aug 2019 | INR | 225.75 | 239.95 | 221.75 | 235.1 | 235.1 | +8.65 (+3.82%) | 49,265 |
| 5 Aug 2019 | INR | 228.95 | 229.7 | 222.05 | 226.45 | 226.45 | -3.45 (-1.50%) | 153,298 |
| 2 Aug 2019 | INR | 232.95 | 232.95 | 227.95 | 229.9 | 229.9 | -3.55 (-1.52%) | 56,417 |
| 1 Aug 2019 | INR | 234.3 | 240.3 | 230.8 | 233.45 | 233.45 | -3.45 (-1.46%) | 73,869 |
| 31 Jul 2019 | INR | 235.15 | 242 | 232.5 | 236.9 | 236.9 | -3.05 (-1.27%) | 86,009 |
| 30 Jul 2019 | INR | 245.7 | 257.7 | 234.35 | 239.95 | 239.95 | -8.85 (-3.56%) | 36,572 |
| 29 Jul 2019 | INR | 256.15 | 259 | 247.7 | 248.8 | 248.8 | -7.35 (-2.87%) | 17,314 |
| 26 Jul 2019 | INR | 251.15 | 260 | 250.6 | 256.15 | 256.15 | +5 (+1.99%) | 14,357 |
| 25 Jul 2019 | INR | 251.75 | 254.9 | 249.95 | 251.15 | 251.15 | -1.9 (-0.75%) | 10,332 |
| 24 Jul 2019 | INR | 255.8 | 260.35 | 250.5 | 253.05 | 253.05 | -4.4 (-1.71%) | 15,466 |
