| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 2,616 | 2,651 | 2,612.25 | 2,645 | 2,645 | +34.15 (+1.31%) | 23,465 |
| 6 Sep 2019 | INR | 2,615 | 2,640 | 2,597.8 | 2,610.85 | 2,610.85 | +6.1 (+0.23%) | 20,157 |
| 5 Sep 2019 | INR | 2,597.9 | 2,656 | 2,585.7 | 2,604.75 | 2,604.75 | +32.05 (+1.25%) | 35,416 |
| 4 Sep 2019 | INR | 2,657.1 | 2,657.1 | 2,561.65 | 2,572.7 | 2,572.7 | -77.05 (-2.91%) | 65,890 |
| 3 Sep 2019 | INR | 2,569.8 | 2,697.35 | 2,565 | 2,649.75 | 2,649.75 | +91.25 (+3.57%) | 105,772 |
| 30 Aug 2019 | INR | 2,444 | 2,591.55 | 2,444 | 2,558.5 | 2,558.5 | +126.25 (+5.19%) | 66,437 |
| 29 Aug 2019 | INR | 2,398.7 | 2,454.9 | 2,371.05 | 2,432.25 | 2,432.25 | +33.1 (+1.38%) | 43,853 |
| 28 Aug 2019 | INR | 2,407 | 2,477 | 2,365.2 | 2,399.15 | 2,399.15 | -12.85 (-0.53%) | 91,332 |
| 27 Aug 2019 | INR | 2,265 | 2,421.4 | 2,265 | 2,412 | 2,412 | +169.35 (+7.55%) | 88,389 |
| 26 Aug 2019 | INR | 2,245 | 2,250 | 2,190 | 2,242.65 | 2,242.65 | +65 (+2.98%) | 19,974 |
| 23 Aug 2019 | INR | 2,138 | 2,187.45 | 2,075 | 2,177.65 | 2,177.65 | +39.6 (+1.85%) | 45,184 |
| 22 Aug 2019 | INR | 2,201 | 2,201 | 2,125 | 2,138.05 | 2,138.05 | -61.35 (-2.79%) | 49,001 |
| 21 Aug 2019 | INR | 2,285 | 2,285 | 2,192.8 | 2,199.4 | 2,199.4 | -73.8 (-3.25%) | 76,659 |
| 20 Aug 2019 | INR | 2,315.2 | 2,315.2 | 2,261.8 | 2,273.2 | 2,273.2 | -22.9 (-1.00%) | 17,373 |
| 19 Aug 2019 | INR | 2,266 | 2,333 | 2,266 | 2,296.1 | 2,296.1 | +32.95 (+1.46%) | 49,474 |
| 16 Aug 2019 | INR | 2,220 | 2,269 | 2,189.45 | 2,263.15 | 2,263.15 | +62.2 (+2.83%) | 14,403 |
| 14 Aug 2019 | INR | 2,230 | 2,250 | 2,180.65 | 2,200.95 | 2,200.95 | -17.15 (-0.77%) | 20,840 |
| 13 Aug 2019 | INR | 2,230 | 2,261 | 2,200.1 | 2,218.1 | 2,218.1 | -11.45 (-0.51%) | 37,077 |
| 9 Aug 2019 | INR | 2,189 | 2,236.85 | 2,172 | 2,229.55 | 2,229.55 | +64 (+2.96%) | 30,709 |
| 8 Aug 2019 | INR | 2,131 | 2,184.85 | 2,131 | 2,165.55 | 2,165.55 | +43.85 (+2.07%) | 18,298 |
| 7 Aug 2019 | INR | 2,097.95 | 2,174.9 | 2,081.05 | 2,121.7 | 2,121.7 | +44.6 (+2.15%) | 45,720 |
| 6 Aug 2019 | INR | 2,052.1 | 2,111.95 | 2,052.1 | 2,077.1 | 2,077.1 | +21.75 (+1.06%) | 21,414 |
| 5 Aug 2019 | INR | 2,140 | 2,140 | 2,046 | 2,055.35 | 2,055.35 | -99.2 (-4.60%) | 31,898 |
| 2 Aug 2019 | INR | 2,124.5 | 2,183.95 | 2,106 | 2,154.55 | 2,154.55 | +18.5 (+0.87%) | 28,381 |
| 1 Aug 2019 | INR | 2,181.95 | 2,186.8 | 2,128 | 2,136.05 | 2,136.05 | -12.15 (-0.57%) | 16,275 |
| 31 Jul 2019 | INR | 2,138 | 2,173.7 | 2,094.4 | 2,148.2 | 2,148.2 | +9.85 (+0.46%) | 32,987 |
| 30 Jul 2019 | INR | 2,192 | 2,238.15 | 2,116 | 2,138.35 | 2,138.35 | -37.1 (-1.71%) | 26,269 |
| 29 Jul 2019 | INR | 2,201 | 2,221 | 2,145 | 2,175.45 | 2,175.45 | -18.9 (-0.86%) | 36,601 |
| 26 Jul 2019 | INR | 2,092 | 2,208 | 2,092 | 2,194.35 | 2,194.35 | +102.55 (+4.90%) | 36,132 |
| 25 Jul 2019 | INR | 2,083.95 | 2,132.05 | 2,066.9 | 2,091.8 | 2,091.8 | +30.05 (+1.46%) | 35,607 |
