| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 2,637.95 | 2,697.7 | 2,621 | 2,691.6 | 2,691.6 | +31.65 (+1.19%) | 619,224 |
| 6 Sep 2019 | INR | 2,612.4 | 2,670 | 2,590.1 | 2,659.95 | 2,659.95 | +54.05 (+2.07%) | 1,021,359 |
| 5 Sep 2019 | INR | 2,574.95 | 2,614 | 2,567.15 | 2,605.9 | 2,605.9 | +39.8 (+1.55%) | 577,091 |
| 4 Sep 2019 | INR | 2,562.1 | 2,589.25 | 2,530.25 | 2,566.1 | 2,566.1 | +8.65 (+0.34%) | 532,877 |
| 3 Sep 2019 | INR | 2,571.85 | 2,619.95 | 2,548.95 | 2,557.45 | 2,557.45 | -14.6 (-0.57%) | 867,231 |
| 30 Aug 2019 | INR | 2,559.85 | 2,579 | 2,520.55 | 2,572.05 | 2,572.05 | +24.3 (+0.95%) | 544,092 |
| 29 Aug 2019 | INR | 2,564.9 | 2,577.8 | 2,533.3 | 2,547.75 | 2,547.75 | -20.75 (-0.81%) | 547,796 |
| 28 Aug 2019 | INR | 2,597.75 | 2,626 | 2,555 | 2,568.5 | 2,568.5 | -45.95 (-1.76%) | 631,760 |
| 27 Aug 2019 | INR | 2,638 | 2,638 | 2,581.4 | 2,614.45 | 2,614.45 | +23.5 (+0.91%) | 5,531,848 |
| 26 Aug 2019 | INR | 2,695 | 2,695 | 2,557.35 | 2,590.95 | 2,590.95 | -49.25 (-1.87%) | 1,195,915 |
| 23 Aug 2019 | INR | 2,625 | 2,670 | 2,612.6 | 2,640.2 | 2,640.2 | +13.95 (+0.53%) | 1,202,938 |
| 22 Aug 2019 | INR | 2,713 | 2,714.25 | 2,606 | 2,626.25 | 2,626.25 | -88 (-3.24%) | 1,102,826 |
| 21 Aug 2019 | INR | 2,663.8 | 2,722 | 2,663.55 | 2,714.25 | 2,714.25 | +45 (+1.69%) | 1,398,096 |
| 20 Aug 2019 | INR | 2,655 | 2,677.8 | 2,631.6 | 2,669.25 | 2,669.25 | +37.75 (+1.43%) | 1,017,915 |
| 19 Aug 2019 | INR | 2,672 | 2,699.95 | 2,616.2 | 2,631.5 | 2,631.5 | -37.5 (-1.41%) | 1,215,957 |
| 16 Aug 2019 | INR | 2,561.55 | 2,680 | 2,547.05 | 2,669 | 2,669 | +34.85 (+1.32%) | 1,373,556 |
| 14 Aug 2019 | INR | 2,588.95 | 2,647.7 | 2,580 | 2,634.15 | 2,634.15 | +67.35 (+2.62%) | 998,006 |
| 13 Aug 2019 | INR | 2,615.6 | 2,651.05 | 2,546.85 | 2,566.8 | 2,566.8 | -55.45 (-2.11%) | 1,179,168 |
| 9 Aug 2019 | INR | 2,613.85 | 2,641.9 | 2,600 | 2,622.25 | 2,622.25 | +34.35 (+1.33%) | 1,091,395 |
| 8 Aug 2019 | INR | 2,500.5 | 2,629 | 2,495 | 2,587.9 | 2,587.9 | +82.65 (+3.30%) | 1,692,331 |
| 7 Aug 2019 | INR | 2,475 | 2,528.8 | 2,468.6 | 2,505.25 | 2,505.25 | +36.7 (+1.49%) | 1,079,213 |
| 6 Aug 2019 | INR | 2,399.25 | 2,484 | 2,380.05 | 2,468.55 | 2,468.55 | +69.3 (+2.89%) | 1,169,931 |
| 5 Aug 2019 | INR | 2,389.95 | 2,435 | 2,346 | 2,399.25 | 2,399.25 | -2.7 (-0.11%) | 1,093,274 |
| 2 Aug 2019 | INR | 2,337 | 2,430 | 2,288.55 | 2,401.95 | 2,401.95 | +33.4 (+1.41%) | 2,090,929 |
| 1 Aug 2019 | INR | 2,335 | 2,381 | 2,301.4 | 2,368.55 | 2,368.55 | +12.45 (+0.53%) | 968,967 |
| 31 Jul 2019 | INR | 2,270 | 2,369.9 | 2,225.6 | 2,356.1 | 2,356.1 | +97.3 (+4.31%) | 2,930,738 |
| 30 Jul 2019 | INR | 2,408 | 2,424.65 | 2,245.3 | 2,258.8 | 2,258.8 | -145.75 (-6.06%) | 1,582,385 |
| 29 Jul 2019 | INR | 2,430.1 | 2,451 | 2,331.05 | 2,404.55 | 2,404.55 | -62.75 (-2.54%) | 936,006 |
| 26 Jul 2019 | INR | 2,397.8 | 2,487.55 | 2,366.5 | 2,467.3 | 2,467.3 | +80.8 (+3.39%) | 1,085,566 |
| 25 Jul 2019 | INR | 2,416 | 2,448 | 2,380.1 | 2,386.5 | 2,386.5 | -16.9 (-0.70%) | 812,832 |
