| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 4,590 | 4,590 | 4,422 | 4,445.4 | 2,222.7 | -27.3 (-0.61%) | 341 |
| 6 Sep 2019 | INR | 4,420 | 4,475.55 | 4,388.95 | 4,472.7 | 2,236.35 | +67.15 (+1.52%) | 166 |
| 5 Sep 2019 | INR | 4,420 | 4,420 | 4,400.1 | 4,405.55 | 2,202.775 | -5.9 (-0.13%) | 69 |
| 4 Sep 2019 | INR | 4,420 | 4,420 | 4,403.45 | 4,411.45 | 2,205.725 | -2.1 (-0.05%) | 23 |
| 3 Sep 2019 | INR | 4,470.65 | 4,470.65 | 4,410.1 | 4,413.55 | 2,206.775 | -75.75 (-1.69%) | 23 |
| 30 Aug 2019 | INR | 4,421 | 4,525.8 | 4,415.75 | 4,489.3 | 2,244.65 | +69.6 (+1.57%) | 176 |
| 29 Aug 2019 | INR | 4,412.85 | 4,444.3 | 4,404 | 4,419.7 | 2,209.85 | +50.65 (+1.16%) | 153 |
| 28 Aug 2019 | INR | 4,460 | 4,460.1 | 4,364 | 4,369.05 | 2,184.525 | -102.75 (-2.30%) | 188 |
| 27 Aug 2019 | INR | 4,460.05 | 4,499 | 4,444 | 4,471.8 | 2,235.9 | +11 (+0.25%) | 35 |
| 26 Aug 2019 | INR | 4,461.9 | 4,461.9 | 4,406.95 | 4,460.8 | 2,230.4 | +7.3 (+0.16%) | 37 |
| 23 Aug 2019 | INR | 4,404.05 | 4,490 | 4,401 | 4,453.5 | 2,226.75 | +1 (+0.02%) | 108 |
| 22 Aug 2019 | INR | 4,567.15 | 4,591.8 | 4,440 | 4,452.5 | 2,226.25 | -211.8 (-4.54%) | 176 |
| 21 Aug 2019 | INR | 4,703.4 | 4,705 | 4,610 | 4,664.3 | 2,332.15 | -2.2 (-0.05%) | 95 |
| 20 Aug 2019 | INR | 4,710 | 4,710 | 4,665.35 | 4,666.5 | 2,333.25 | -27.05 (-0.58%) | 15 |
| 19 Aug 2019 | INR | 4,711.1 | 4,711.1 | 4,687.8 | 4,693.55 | 2,346.775 | +6.4 (+0.14%) | 34 |
| 16 Aug 2019 | INR | 4,650 | 4,739 | 4,588.6 | 4,687.15 | 2,343.575 | -11.65 (-0.25%) | 103 |
| 14 Aug 2019 | INR | 4,740 | 4,740 | 4,673 | 4,698.8 | 2,349.4 | -52.3 (-1.10%) | 174 |
| 13 Aug 2019 | INR | 4,785.8 | 4,785.8 | 4,740.8 | 4,751.1 | 2,375.55 | +83.95 (+1.80%) | 114 |
| 9 Aug 2019 | INR | 4,456.2 | 4,729 | 4,445 | 4,667.15 | 2,333.575 | +193.1 (+4.32%) | 125 |
| 8 Aug 2019 | INR | 4,477 | 4,519.9 | 4,444 | 4,474.05 | 2,237.025 | -8.95 (-0.20%) | 41 |
| 7 Aug 2019 | INR | 4,500 | 4,524.75 | 4,452 | 4,483 | 2,241.5 | +10.85 (+0.24%) | 85 |
| 6 Aug 2019 | INR | 4,480 | 4,507.9 | 4,459.05 | 4,472.15 | 2,236.075 | -3.5 (-0.08%) | 34 |
| 5 Aug 2019 | INR | 4,413.15 | 4,501.95 | 4,390 | 4,475.65 | 2,237.825 | +25 (+0.56%) | 158 |
| 2 Aug 2019 | INR | 4,412.9 | 4,465 | 4,412.9 | 4,450.65 | 2,225.325 | +37.75 (+0.86%) | 117 |
| 1 Aug 2019 | INR | 4,425 | 4,449.15 | 4,390.1 | 4,412.9 | 2,206.45 | -86.95 (-1.93%) | 167 |
| 31 Jul 2019 | INR | 4,477.65 | 4,542.8 | 4,425 | 4,499.85 | 2,249.925 | -72 (-1.57%) | 156 |
| 30 Jul 2019 | INR | 4,680 | 4,680 | 4,520 | 4,571.85 | 2,285.925 | -103.35 (-2.21%) | 248 |
| 29 Jul 2019 | INR | 4,730 | 4,734.75 | 4,650 | 4,675.2 | 2,337.6 | -48.05 (-1.02%) | 120 |
| 26 Jul 2019 | INR | 4,705 | 4,750 | 4,705 | 4,723.25 | 2,361.625 | -7.45 (-0.16%) | 86 |
| 25 Jul 2019 | INR | 4,801 | 4,804 | 4,724.75 | 4,730.7 | 2,365.35 | -2.85 (-0.06%) | 65 |
