| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 3,998.45 | 4,015 | 3,942.55 | 3,987.75 | 3,987.75 | -4.65 (-0.12%) | 130 |
| 6 Sep 2019 | INR | 3,882.35 | 4,010 | 3,852 | 3,992.4 | 3,992.4 | +76.75 (+1.96%) | 482 |
| 5 Sep 2019 | INR | 3,817.95 | 3,939.5 | 3,800 | 3,915.65 | 3,915.65 | +119.15 (+3.14%) | 355 |
| 4 Sep 2019 | INR | 3,781.1 | 3,802.05 | 3,760 | 3,796.5 | 3,796.5 | +6.8 (+0.18%) | 63 |
| 3 Sep 2019 | INR | 3,833.8 | 3,834.25 | 3,761 | 3,789.7 | 3,789.7 | -39 (-1.02%) | 306 |
| 30 Aug 2019 | INR | 3,812.15 | 3,859.2 | 3,797 | 3,828.7 | 3,828.7 | -10.65 (-0.28%) | 115 |
| 29 Aug 2019 | INR | 4,000 | 4,000 | 3,832.2 | 3,839.35 | 3,839.35 | -114.4 (-2.89%) | 166 |
| 28 Aug 2019 | INR | 3,990.1 | 4,008.85 | 3,922.8 | 3,953.75 | 3,953.75 | -9.05 (-0.23%) | 182 |
| 27 Aug 2019 | INR | 3,958 | 3,988.45 | 3,941.85 | 3,962.8 | 3,962.8 | +35.15 (+0.89%) | 86 |
| 26 Aug 2019 | INR | 3,848.65 | 3,960 | 3,794 | 3,927.65 | 3,927.65 | +95.25 (+2.49%) | 170 |
| 23 Aug 2019 | INR | 3,779.05 | 3,899.8 | 3,731.1 | 3,832.4 | 3,832.4 | -58.85 (-1.51%) | 167 |
| 22 Aug 2019 | INR | 3,978.55 | 3,978.55 | 3,873.1 | 3,891.25 | 3,891.25 | -119.4 (-2.98%) | 251 |
| 21 Aug 2019 | INR | 3,980 | 4,084.9 | 3,960.85 | 4,010.65 | 4,010.65 | +28.55 (+0.72%) | 276 |
| 20 Aug 2019 | INR | 3,967 | 4,000 | 3,908.8 | 3,982.1 | 3,982.1 | -9.95 (-0.25%) | 643 |
| 19 Aug 2019 | INR | 3,889.95 | 4,000 | 3,857.9 | 3,992.05 | 3,992.05 | +124 (+3.21%) | 867 |
| 16 Aug 2019 | INR | 3,716.5 | 3,877 | 3,716.5 | 3,868.05 | 3,868.05 | +147.6 (+3.97%) | 515 |
| 14 Aug 2019 | INR | 3,749.05 | 3,775 | 3,682.3 | 3,720.45 | 3,720.45 | -1 (-0.03%) | 550 |
| 13 Aug 2019 | INR | 3,972 | 3,972 | 3,695 | 3,721.45 | 3,721.45 | -252.85 (-6.36%) | 876 |
| 9 Aug 2019 | INR | 3,860 | 3,995 | 3,860 | 3,974.3 | 3,974.3 | +141.3 (+3.69%) | 380 |
| 8 Aug 2019 | INR | 3,792.15 | 3,842.1 | 3,788.1 | 3,833 | 3,833 | +42.4 (+1.12%) | 131 |
| 7 Aug 2019 | INR | 3,785.3 | 3,817.7 | 3,741 | 3,790.6 | 3,790.6 | +1.8 (+0.05%) | 254 |
| 6 Aug 2019 | INR | 3,801 | 3,849.95 | 3,740 | 3,788.8 | 3,788.8 | +73 (+1.96%) | 197 |
| 5 Aug 2019 | INR | 3,687.05 | 3,739.9 | 3,647.9 | 3,715.8 | 3,715.8 | -52.2 (-1.39%) | 172 |
| 2 Aug 2019 | INR | 3,801.4 | 3,840 | 3,641.15 | 3,768 | 3,768 | -110.8 (-2.86%) | 393 |
| 1 Aug 2019 | INR | 4,004.2 | 4,011.8 | 3,853.1 | 3,878.8 | 3,878.8 | -146.85 (-3.65%) | 252 |
| 31 Jul 2019 | INR | 3,952.25 | 4,089.9 | 3,900.95 | 4,025.65 | 4,025.65 | +73.2 (+1.85%) | 205 |
| 30 Jul 2019 | INR | 4,090.6 | 4,112.3 | 3,943.7 | 3,952.45 | 3,952.45 | -126.9 (-3.11%) | 289 |
| 29 Jul 2019 | INR | 4,177.55 | 4,177.6 | 4,041 | 4,079.35 | 4,079.35 | -8.1 (-0.20%) | 460 |
| 26 Jul 2019 | INR | 3,749.65 | 4,247.5 | 3,612.2 | 4,087.45 | 4,087.45 | +277.6 (+7.29%) | 5,303 |
| 25 Jul 2019 | INR | 4,023.9 | 4,028 | 3,765.95 | 3,809.85 | 3,809.85 | -154.7 (-3.90%) | 485 |
