| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 2,203 | 2,203 | 2,180 | 2,183.3 | 2,183.3 | -14.35 (-0.65%) | 48,168 |
| 6 Sep 2019 | INR | 2,215 | 2,231.7 | 2,190.85 | 2,197.65 | 2,197.65 | -18.15 (-0.82%) | 56,482 |
| 5 Sep 2019 | INR | 2,246.65 | 2,253.1 | 2,208 | 2,215.8 | 2,215.8 | -30.3 (-1.35%) | 54,328 |
| 4 Sep 2019 | INR | 2,269.7 | 2,269.9 | 2,234 | 2,246.1 | 2,246.1 | -6.15 (-0.27%) | 44,608 |
| 3 Sep 2019 | INR | 2,259 | 2,296 | 2,237.15 | 2,252.25 | 2,252.25 | -5.8 (-0.26%) | 69,973 |
| 30 Aug 2019 | INR | 2,236.05 | 2,266.1 | 2,218 | 2,258.05 | 2,258.05 | +24.75 (+1.11%) | 56,766 |
| 29 Aug 2019 | INR | 2,239 | 2,248 | 2,222.05 | 2,233.3 | 2,233.3 | -6.35 (-0.28%) | 31,047 |
| 28 Aug 2019 | INR | 2,242 | 2,251.1 | 2,216.05 | 2,239.65 | 2,239.65 | +2.65 (+0.12%) | 38,316 |
| 27 Aug 2019 | INR | 2,270 | 2,273 | 2,229 | 2,237 | 2,237 | -38.1 (-1.67%) | 203,658 |
| 26 Aug 2019 | INR | 2,254 | 2,280 | 2,225.2 | 2,275.1 | 2,275.1 | +27.55 (+1.23%) | 78,887 |
| 23 Aug 2019 | INR | 2,221.5 | 2,260 | 2,212.75 | 2,247.55 | 2,247.55 | +32.65 (+1.47%) | 83,246 |
| 22 Aug 2019 | INR | 2,186.05 | 2,235 | 2,171 | 2,214.9 | 2,214.9 | +29.05 (+1.33%) | 67,488 |
| 21 Aug 2019 | INR | 2,187 | 2,202.5 | 2,180.95 | 2,185.85 | 2,185.85 | -1.3 (-0.06%) | 64,591 |
| 20 Aug 2019 | INR | 2,168.5 | 2,205.7 | 2,168 | 2,187.15 | 2,187.15 | +23.6 (+1.09%) | 294,610 |
| 19 Aug 2019 | INR | 2,167 | 2,185 | 2,158.2 | 2,163.55 | 2,163.55 | +0.05 (+0.0%) | 45,987 |
| 16 Aug 2019 | INR | 2,233 | 2,237 | 2,145.9 | 2,163.5 | 2,163.5 | -41.15 (-1.87%) | 168,125 |
| 14 Aug 2019 | INR | 2,182 | 2,217.8 | 2,168.8 | 2,204.65 | 2,204.65 | +4.45 (+0.20%) | 254,492 |
| 13 Aug 2019 | INR | 2,250.2 | 2,250.2 | 2,195 | 2,200.2 | 2,200.2 | -45.4 (-2.02%) | 78,148 |
| 9 Aug 2019 | INR | 2,270 | 2,270 | 2,242 | 2,245.6 | 2,245.6 | -13.25 (-0.59%) | 47,328 |
| 8 Aug 2019 | INR | 2,222 | 2,280.85 | 2,220 | 2,258.85 | 2,258.85 | +44.85 (+2.03%) | 91,474 |
| 7 Aug 2019 | INR | 2,220 | 2,238.5 | 2,208.4 | 2,214 | 2,214 | -1.45 (-0.07%) | 59,921 |
| 6 Aug 2019 | INR | 2,232 | 2,251.75 | 2,211.55 | 2,215.45 | 2,215.45 | -33.1 (-1.47%) | 66,361 |
| 5 Aug 2019 | INR | 2,185 | 2,250.4 | 2,185 | 2,248.55 | 2,248.55 | +42.5 (+1.93%) | 105,681 |
| 2 Aug 2019 | INR | 2,179.9 | 2,210 | 2,166.4 | 2,206.05 | 2,206.05 | +26.15 (+1.20%) | 192,986 |
| 1 Aug 2019 | INR | 2,206 | 2,217 | 2,166.85 | 2,179.9 | 2,179.9 | -25.5 (-1.16%) | 59,288 |
| 31 Jul 2019 | INR | 2,175 | 2,210.95 | 2,148.3 | 2,205.4 | 2,205.4 | +26.4 (+1.21%) | 73,304 |
| 30 Jul 2019 | INR | 2,125 | 2,184.7 | 2,121 | 2,179 | 2,179 | +49.5 (+2.32%) | 81,306 |
| 29 Jul 2019 | INR | 2,111 | 2,141.75 | 2,103.6 | 2,129.5 | 2,129.5 | +20.7 (+0.98%) | 64,054 |
| 26 Jul 2019 | INR | 2,111 | 2,130.1 | 2,096 | 2,108.8 | 2,108.8 | -19.5 (-0.92%) | 43,813 |
| 25 Jul 2019 | INR | 2,115 | 2,134.8 | 2,094 | 2,128.3 | 2,128.3 | +31.6 (+1.51%) | 60,682 |
