| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 17,750 | 18,249 | 17,621.05 | 18,078.5 | 18,078.5 | +242.6 (+1.36%) | 344 |
| 6 Sep 2019 | INR | 17,626.3 | 17,948.65 | 17,506.75 | 17,835.9 | 17,835.9 | +238.1 (+1.35%) | 690 |
| 5 Sep 2019 | INR | 17,787.05 | 18,008.6 | 17,490 | 17,597.8 | 17,597.8 | -126.8 (-0.72%) | 258 |
| 4 Sep 2019 | INR | 17,997.4 | 17,997.4 | 17,280 | 17,724.6 | 17,724.6 | -101.85 (-0.57%) | 497 |
| 3 Sep 2019 | INR | 18,200 | 18,300 | 17,623.35 | 17,826.45 | 17,826.45 | -755.45 (-4.07%) | 355 |
| 30 Aug 2019 | INR | 18,509.4 | 18,609.75 | 18,271.75 | 18,581.9 | 18,581.9 | +79.7 (+0.43%) | 347 |
| 29 Aug 2019 | INR | 19,210 | 19,210 | 18,410.45 | 18,502.2 | 18,502.2 | -599.25 (-3.14%) | 290 |
| 28 Aug 2019 | INR | 19,145.1 | 19,436 | 19,000 | 19,101.45 | 19,101.45 | +7.1 (+0.04%) | 268 |
| 27 Aug 2019 | INR | 18,920.45 | 19,666 | 18,920.45 | 19,094.35 | 19,094.35 | +324.55 (+1.73%) | 1,742 |
| 26 Aug 2019 | INR | 18,628.3 | 18,911.55 | 17,931.5 | 18,769.8 | 18,769.8 | +389.05 (+2.12%) | 290 |
| 23 Aug 2019 | INR | 18,450 | 18,484 | 18,288.6 | 18,380.75 | 18,380.75 | -81.3 (-0.44%) | 312 |
| 22 Aug 2019 | INR | 18,700 | 18,715.5 | 18,310 | 18,462.05 | 18,462.05 | -280.45 (-1.50%) | 205 |
| 21 Aug 2019 | INR | 18,873 | 19,056.85 | 18,628.35 | 18,742.5 | 18,742.5 | -281.2 (-1.48%) | 9,023 |
| 20 Aug 2019 | INR | 19,335 | 19,335 | 18,762.05 | 19,023.7 | 19,023.7 | -405.95 (-2.09%) | 2,253 |
| 19 Aug 2019 | INR | 19,676.85 | 19,700 | 19,356.7 | 19,429.65 | 19,429.65 | -13.85 (-0.07%) | 706 |
| 16 Aug 2019 | INR | 19,467.15 | 19,599.05 | 19,222.05 | 19,443.5 | 19,443.5 | -247.75 (-1.26%) | 199 |
| 14 Aug 2019 | INR | 19,900 | 20,099.95 | 19,488 | 19,691.25 | 19,691.25 | -19.55 (-0.10%) | 680 |
| 13 Aug 2019 | INR | 20,194.5 | 20,194.5 | 19,402.75 | 19,710.8 | 19,710.8 | -537.5 (-2.65%) | 1,303 |
| 9 Aug 2019 | INR | 20,200 | 20,805 | 20,133.3 | 20,248.3 | 20,248.3 | +116.6 (+0.58%) | 1,284 |
| 8 Aug 2019 | INR | 20,243.45 | 20,527.95 | 19,582.3 | 20,131.7 | 20,131.7 | -31.1 (-0.15%) | 373 |
| 7 Aug 2019 | INR | 20,307.7 | 20,625.5 | 20,094.75 | 20,162.8 | 20,162.8 | -56.2 (-0.28%) | 347 |
| 6 Aug 2019 | INR | 20,008.25 | 20,417.8 | 19,990.25 | 20,219 | 20,219 | +230.3 (+1.15%) | 409 |
| 5 Aug 2019 | INR | 19,825 | 20,054.5 | 19,664.1 | 19,988.7 | 19,988.7 | -26.85 (-0.13%) | 102 |
| 2 Aug 2019 | INR | 19,819 | 20,061.3 | 19,610.25 | 20,015.55 | 20,015.55 | -16.3 (-0.08%) | 891 |
| 1 Aug 2019 | INR | 20,058.45 | 20,114.85 | 19,816.65 | 20,031.85 | 20,031.85 | -125.4 (-0.62%) | 5,998 |
| 31 Jul 2019 | INR | 20,305.55 | 20,349 | 19,908 | 20,157.25 | 20,157.25 | -642.85 (-3.09%) | 1,129 |
| 30 Jul 2019 | INR | 21,125 | 21,211.65 | 20,655.3 | 20,800.1 | 20,800.1 | -299.5 (-1.42%) | 355 |
| 29 Jul 2019 | INR | 21,402 | 21,430.85 | 20,966.25 | 21,099.6 | 21,099.6 | -320.45 (-1.50%) | 96 |
| 26 Jul 2019 | INR | 21,180.6 | 21,545.05 | 21,033.45 | 21,420.05 | 21,420.05 | +224.3 (+1.06%) | 201 |
| 25 Jul 2019 | INR | 20,644.85 | 21,299.7 | 20,610.15 | 21,195.75 | 21,195.75 | +550.9 (+2.67%) | 177 |
