| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,894 | 1,916 | 1,881 | 1,907.35 | 16.3021 | +21.4 (+1.13%) | 30 |
| 6 Sep 2019 | INR | 1,865 | 1,899.45 | 1,844 | 1,885.95 | 16.1192 | +17.5 (+0.94%) | 106 |
| 5 Sep 2019 | INR | 1,816 | 1,868.45 | 1,816 | 1,868.45 | 15.9697 | +59.05 (+3.26%) | 64 |
| 4 Sep 2019 | INR | 1,787 | 1,848 | 1,780.5 | 1,809.4 | 15.465 | +1.4 (+0.08%) | 15 |
| 3 Sep 2019 | INR | 1,799 | 1,808 | 1,786.55 | 1,808 | 15.453 | +27.05 (+1.52%) | 54 |
| 30 Aug 2019 | INR | 1,794.4 | 1,816.05 | 1,771 | 1,780.95 | 15.2218 | -14.05 (-0.78%) | 56 |
| 29 Aug 2019 | INR | 1,797.8 | 1,900 | 1,760 | 1,795 | 15.3419 | -17.8 (-0.98%) | 202 |
| 28 Aug 2019 | INR | 1,899.25 | 1,899.25 | 1,792.1 | 1,812.8 | 15.494 | -20.7 (-1.13%) | 52 |
| 27 Aug 2019 | INR | 1,869.95 | 1,884.95 | 1,825 | 1,833.5 | 15.6709 | -22.7 (-1.22%) | 109 |
| 26 Aug 2019 | INR | 1,827.6 | 1,860 | 1,825 | 1,856.2 | 15.865 | +51.3 (+2.84%) | 53 |
| 23 Aug 2019 | INR | 1,814 | 1,814 | 1,792.45 | 1,804.9 | 15.4265 | +37.25 (+2.11%) | 66 |
| 22 Aug 2019 | INR | 1,796.1 | 1,829.9 | 1,740 | 1,767.65 | 15.1081 | -17.55 (-0.98%) | 54 |
| 21 Aug 2019 | INR | 1,847 | 1,852.95 | 1,771.75 | 1,785.2 | 15.2581 | -3.25 (-0.18%) | 432 |
| 20 Aug 2019 | INR | 1,934 | 1,941 | 1,700 | 1,788.45 | 15.2859 | -188.4 (-9.53%) | 802 |
| 19 Aug 2019 | INR | 1,967 | 1,996.25 | 1,935.05 | 1,976.85 | 16.8962 | -28.15 (-1.40%) | 47 |
| 16 Aug 2019 | INR | 1,998.8 | 2,039.85 | 1,998.8 | 2,005 | 17.1368 | +20.25 (+1.02%) | 23 |
| 14 Aug 2019 | INR | 1,973.35 | 1,998 | 1,973.35 | 1,984.75 | 16.9637 | +34.05 (+1.75%) | 55 |
| 13 Aug 2019 | INR | 2,050 | 2,050 | 1,915 | 1,950.7 | 16.6726 | -80.95 (-3.98%) | 113 |
| 9 Aug 2019 | INR | 2,074 | 2,089 | 2,021 | 2,031.65 | 17.3645 | -15.5 (-0.76%) | 50 |
| 8 Aug 2019 | INR | 1,992 | 2,100 | 1,992 | 2,047.15 | 17.497 | -6.85 (-0.33%) | 198 |
| 7 Aug 2019 | INR | 2,071.05 | 2,113.65 | 2,047.95 | 2,054 | 17.5556 | -41.2 (-1.97%) | 64 |
| 6 Aug 2019 | INR | 2,099 | 2,129.95 | 2,030 | 2,095.2 | 17.9077 | +63.05 (+3.10%) | 110 |
| 5 Aug 2019 | INR | 2,244 | 2,244 | 2,027.95 | 2,032.15 | 17.3688 | -134 (-6.19%) | 71 |
| 2 Aug 2019 | INR | 2,051 | 2,200 | 2,000 | 2,166.15 | 18.5141 | +64.95 (+3.09%) | 229 |
| 1 Aug 2019 | INR | 2,086 | 2,152 | 2,010 | 2,101.2 | 17.959 | -43.7 (-2.04%) | 437 |
| 31 Jul 2019 | INR | 2,090.6 | 2,156.5 | 2,090.55 | 2,144.9 | 18.3325 | +9.9 (+0.46%) | 177 |
| 30 Jul 2019 | INR | 2,135 | 2,135 | 2,135 | 2,135 | 18.2479 | 0.0 (0.0%) | 0 |
| 29 Jul 2019 | INR | 2,158.9 | 2,191.55 | 2,135 | 2,135 | 18.2479 | -10 (-0.47%) | 119 |
| 26 Jul 2019 | INR | 2,160 | 2,198 | 2,145 | 2,145 | 18.3333 | -24.95 (-1.15%) | 21 |
| 25 Jul 2019 | INR | 2,220 | 2,220 | 2,140.05 | 2,169.95 | 18.5466 | +21.75 (+1.01%) | 109 |
