| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,994.95 | 2,029.95 | 1,964.35 | 1,993.1 | 1,993.1 | -3.45 (-0.17%) | 22,464 |
| 6 Sep 2019 | INR | 2,004.8 | 2,049 | 1,973.05 | 1,996.55 | 1,996.55 | +6.55 (+0.33%) | 82,197 |
| 5 Sep 2019 | INR | 1,877.95 | 2,013 | 1,870 | 1,990 | 1,990 | +124.45 (+6.67%) | 27,516 |
| 4 Sep 2019 | INR | 1,859.95 | 1,872 | 1,812 | 1,865.55 | 1,865.55 | +19.15 (+1.04%) | 4,986 |
| 3 Sep 2019 | INR | 1,860.25 | 1,893 | 1,821 | 1,846.4 | 1,846.4 | -34.25 (-1.82%) | 3,886 |
| 30 Aug 2019 | INR | 1,850 | 1,895 | 1,830.75 | 1,880.65 | 1,880.65 | +31.2 (+1.69%) | 16,137 |
| 29 Aug 2019 | INR | 1,860 | 1,869.95 | 1,835 | 1,849.45 | 1,849.45 | +14.5 (+0.79%) | 23,897 |
| 28 Aug 2019 | INR | 1,860 | 1,879.85 | 1,815.2 | 1,834.95 | 1,834.95 | -15.85 (-0.86%) | 8,018 |
| 27 Aug 2019 | INR | 1,788.5 | 1,875.55 | 1,769.95 | 1,850.8 | 1,850.8 | +79.4 (+4.48%) | 18,460 |
| 26 Aug 2019 | INR | 1,764.9 | 1,788 | 1,734.45 | 1,771.4 | 1,771.4 | +25.85 (+1.48%) | 11,395 |
| 23 Aug 2019 | INR | 1,661.05 | 1,759.9 | 1,632.55 | 1,745.55 | 1,745.55 | +70.55 (+4.21%) | 36,571 |
| 22 Aug 2019 | INR | 1,700 | 1,721.95 | 1,660 | 1,675 | 1,675 | -24.1 (-1.42%) | 12,062 |
| 21 Aug 2019 | INR | 1,745 | 1,818 | 1,690.1 | 1,699.1 | 1,699.1 | -67.2 (-3.80%) | 19,620 |
| 20 Aug 2019 | INR | 1,734.95 | 1,784 | 1,710 | 1,766.3 | 1,766.3 | +29.85 (+1.72%) | 11,693 |
| 19 Aug 2019 | INR | 1,708.1 | 1,755 | 1,708.05 | 1,736.45 | 1,736.45 | +28.35 (+1.66%) | 9,405 |
| 16 Aug 2019 | INR | 1,685 | 1,743 | 1,679.95 | 1,708.1 | 1,708.1 | +30.45 (+1.82%) | 15,843 |
| 14 Aug 2019 | INR | 1,789 | 1,789 | 1,666 | 1,677.65 | 1,677.65 | -82 (-4.66%) | 33,276 |
| 13 Aug 2019 | INR | 1,870 | 1,885.7 | 1,748.05 | 1,759.65 | 1,759.65 | -113.75 (-6.07%) | 24,387 |
| 9 Aug 2019 | INR | 1,933.5 | 1,955 | 1,862.25 | 1,873.4 | 1,873.4 | -35.25 (-1.85%) | 112,405 |
| 8 Aug 2019 | INR | 1,988 | 1,992.1 | 1,890 | 1,908.65 | 1,908.65 | -47.7 (-2.44%) | 36,386 |
| 7 Aug 2019 | INR | 1,868.95 | 1,985 | 1,855.05 | 1,956.35 | 1,956.35 | +105.5 (+5.70%) | 102,037 |
| 6 Aug 2019 | INR | 1,866.8 | 1,898 | 1,841 | 1,850.85 | 1,850.85 | -16 (-0.86%) | 6,744 |
| 5 Aug 2019 | INR | 1,875.05 | 1,897.2 | 1,854.5 | 1,866.85 | 1,866.85 | -22.85 (-1.21%) | 10,878 |
| 2 Aug 2019 | INR | 1,899 | 1,929.95 | 1,872.25 | 1,889.7 | 1,889.7 | -9.05 (-0.48%) | 8,234 |
| 1 Aug 2019 | INR | 1,930.15 | 1,984 | 1,866 | 1,898.75 | 1,898.75 | -31.4 (-1.63%) | 15,977 |
| 31 Jul 2019 | INR | 1,974.5 | 1,979.95 | 1,906.1 | 1,930.15 | 1,930.15 | -58 (-2.92%) | 15,206 |
| 30 Jul 2019 | INR | 1,908.15 | 2,068 | 1,902.25 | 1,988.15 | 1,988.15 | +91.5 (+4.82%) | 91,594 |
| 29 Jul 2019 | INR | 1,884.8 | 1,908.85 | 1,855.4 | 1,896.65 | 1,896.65 | +20 (+1.07%) | 4,020 |
| 26 Jul 2019 | INR | 1,851.65 | 1,915 | 1,844.95 | 1,876.65 | 1,876.65 | +24.55 (+1.33%) | 8,354 |
| 25 Jul 2019 | INR | 1,841.1 | 1,880.05 | 1,841 | 1,852.1 | 1,852.1 | -0.9 (-0.05%) | 11,268 |
