| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 3,372 | 3,451 | 3,353.2 | 3,436.85 | 3,436.85 | +65.4 (+1.94%) | 106,960 |
| 6 Sep 2019 | INR | 3,317.2 | 3,387.2 | 3,298.6 | 3,371.45 | 3,371.45 | +80.05 (+2.43%) | 99,665 |
| 5 Sep 2019 | INR | 3,289 | 3,304.8 | 3,243.8 | 3,291.4 | 3,291.4 | +41.35 (+1.27%) | 66,095 |
| 4 Sep 2019 | INR | 3,270 | 3,275.25 | 3,210 | 3,250.05 | 3,250.05 | -10.3 (-0.32%) | 77,906 |
| 3 Sep 2019 | INR | 3,319.8 | 3,319.8 | 3,232.9 | 3,260.35 | 3,260.35 | -71.25 (-2.14%) | 47,334 |
| 30 Aug 2019 | INR | 3,348 | 3,348 | 3,260 | 3,331.6 | 3,331.6 | +32.15 (+0.97%) | 110,959 |
| 29 Aug 2019 | INR | 3,352 | 3,352 | 3,277 | 3,299.45 | 3,299.45 | -27 (-0.81%) | 60,548 |
| 28 Aug 2019 | INR | 3,370 | 3,370 | 3,300.5 | 3,326.45 | 3,326.45 | -31.15 (-0.93%) | 64,023 |
| 27 Aug 2019 | INR | 3,350 | 3,396 | 3,341.05 | 3,357.6 | 3,357.6 | +34.25 (+1.03%) | 95,974 |
| 26 Aug 2019 | INR | 3,275 | 3,336.45 | 3,186.6 | 3,323.35 | 3,323.35 | +148 (+4.66%) | 136,015 |
| 23 Aug 2019 | INR | 3,117.8 | 3,200 | 2,998.6 | 3,175.35 | 3,175.35 | +57.55 (+1.85%) | 235,183 |
| 22 Aug 2019 | INR | 3,260 | 3,260 | 3,100 | 3,117.8 | 3,117.8 | -143 (-4.39%) | 118,088 |
| 21 Aug 2019 | INR | 3,295 | 3,322.95 | 3,245.8 | 3,260.8 | 3,260.8 | -33.9 (-1.03%) | 70,146 |
| 20 Aug 2019 | INR | 3,331 | 3,333 | 3,237.55 | 3,294.7 | 3,294.7 | -32.95 (-0.99%) | 79,561 |
| 19 Aug 2019 | INR | 3,351 | 3,379.35 | 3,313 | 3,327.65 | 3,327.65 | -10.1 (-0.30%) | 67,943 |
| 16 Aug 2019 | INR | 3,271 | 3,358.35 | 3,252.5 | 3,337.75 | 3,337.75 | +48.9 (+1.49%) | 93,374 |
| 14 Aug 2019 | INR | 3,255 | 3,329.2 | 3,246.2 | 3,288.85 | 3,288.85 | +66.45 (+2.06%) | 114,465 |
| 13 Aug 2019 | INR | 3,420 | 3,431.55 | 3,207 | 3,222.4 | 3,222.4 | -195.65 (-5.72%) | 94,074 |
| 9 Aug 2019 | INR | 3,360 | 3,449 | 3,359.95 | 3,418.05 | 3,418.05 | +82.1 (+2.46%) | 128,568 |
| 8 Aug 2019 | INR | 3,298.95 | 3,361.2 | 3,262 | 3,335.95 | 3,335.95 | +70 (+2.14%) | 78,475 |
| 7 Aug 2019 | INR | 3,280 | 3,326.7 | 3,253.3 | 3,265.95 | 3,265.95 | -2.45 (-0.07%) | 174,174 |
| 6 Aug 2019 | INR | 3,152 | 3,287.85 | 3,152 | 3,268.4 | 3,268.4 | +107.65 (+3.41%) | 95,983 |
| 5 Aug 2019 | INR | 3,209 | 3,209 | 3,145.3 | 3,160.75 | 3,160.75 | -78.85 (-2.43%) | 101,982 |
| 2 Aug 2019 | INR | 3,198.7 | 3,285.4 | 3,121.65 | 3,239.6 | 3,239.6 | +18 (+0.56%) | 219,293 |
| 1 Aug 2019 | INR | 3,211.05 | 3,261.2 | 3,171.4 | 3,221.6 | 3,221.6 | -29.3 (-0.90%) | 105,430 |
| 31 Jul 2019 | INR | 3,230.05 | 3,265.35 | 3,161.7 | 3,250.9 | 3,250.9 | +0.8 (+0.02%) | 132,980 |
| 30 Jul 2019 | INR | 3,274.5 | 3,299 | 3,233 | 3,250.1 | 3,250.1 | -2.1 (-0.06%) | 101,411 |
| 29 Jul 2019 | INR | 3,275 | 3,298.7 | 3,181.1 | 3,252.2 | 3,252.2 | -13.65 (-0.42%) | 176,719 |
| 26 Jul 2019 | INR | 3,050 | 3,279.65 | 2,995.55 | 3,265.85 | 3,265.85 | +219.45 (+7.20%) | 338,093 |
| 25 Jul 2019 | INR | 3,195.25 | 3,242.25 | 2,998 | 3,046.4 | 3,046.4 | -125.2 (-3.95%) | 518,001 |
