| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | INR | 1,560 | 1,583 | 1,545.05 | 1,565.9 | 1,565.9 | +6.6 (+0.42%) | 486,488 |
| 26 Aug 2019 | INR | 1,491.5 | 1,564.9 | 1,483.85 | 1,559.3 | 1,559.3 | +67.95 (+4.56%) | 643,597 |
| 23 Aug 2019 | INR | 1,449 | 1,510 | 1,437.4 | 1,491.35 | 1,491.35 | +37.8 (+2.60%) | 416,243 |
| 22 Aug 2019 | INR | 1,468.1 | 1,482.9 | 1,444.3 | 1,453.55 | 1,453.55 | -12.55 (-0.86%) | 651,364 |
| 21 Aug 2019 | INR | 1,446.9 | 1,476 | 1,432.75 | 1,466.1 | 1,466.1 | +17.6 (+1.22%) | 747,991 |
| 20 Aug 2019 | INR | 1,440.05 | 1,462 | 1,425 | 1,448.5 | 1,448.5 | +6.4 (+0.44%) | 804,889 |
| 19 Aug 2019 | INR | 1,390 | 1,464 | 1,390 | 1,442.1 | 1,442.1 | +58.9 (+4.26%) | 810,599 |
| 16 Aug 2019 | INR | 1,433.1 | 1,435.55 | 1,365.2 | 1,383.2 | 1,383.2 | -49.6 (-3.46%) | 799,944 |
| 14 Aug 2019 | INR | 1,405 | 1,441.7 | 1,389 | 1,432.8 | 1,432.8 | +28.5 (+2.03%) | 650,897 |
| 13 Aug 2019 | INR | 1,422.6 | 1,451.95 | 1,345.25 | 1,404.3 | 1,404.3 | -61.95 (-4.23%) | 1,420,850 |
| 9 Aug 2019 | INR | 1,518.4 | 1,522.7 | 1,460.05 | 1,466.25 | 1,466.25 | -31.3 (-2.09%) | 480,691 |
| 8 Aug 2019 | INR | 1,469.8 | 1,509.15 | 1,449.55 | 1,497.55 | 1,497.55 | +27.2 (+1.85%) | 368,814 |
| 7 Aug 2019 | INR | 1,470.9 | 1,495 | 1,462.8 | 1,470.35 | 1,470.35 | +7.15 (+0.49%) | 384,752 |
| 6 Aug 2019 | INR | 1,431.65 | 1,485.55 | 1,413.55 | 1,463.2 | 1,463.2 | +30.15 (+2.10%) | 1,454,243 |
| 5 Aug 2019 | INR | 1,457 | 1,472.45 | 1,425.65 | 1,433.05 | 1,433.05 | -35.7 (-2.43%) | 448,468 |
| 2 Aug 2019 | INR | 1,474.7 | 1,510.45 | 1,456 | 1,468.75 | 1,468.75 | -22.25 (-1.49%) | 633,553 |
| 1 Aug 2019 | INR | 1,504 | 1,528 | 1,468 | 1,491 | 1,491 | -26.3 (-1.73%) | 818,955 |
| 31 Jul 2019 | INR | 1,569.7 | 1,570 | 1,506.1 | 1,517.3 | 1,517.3 | -58.15 (-3.69%) | 771,332 |
| 30 Jul 2019 | INR | 1,656.9 | 1,656.9 | 1,566.5 | 1,575.45 | 1,575.45 | -90 (-5.40%) | 607,677 |
| 29 Jul 2019 | INR | 1,720.4 | 1,721.45 | 1,650 | 1,665.45 | 1,665.45 | -42.95 (-2.51%) | 348,419 |
| 26 Jul 2019 | INR | 1,700 | 1,762 | 1,662.2 | 1,708.4 | 1,708.4 | -78.1 (-4.37%) | 2,464,506 |
| 25 Jul 2019 | INR | 1,779.95 | 1,800.85 | 1,744 | 1,786.5 | 1,786.5 | -19.15 (-1.06%) | 643,600 |
| 24 Jul 2019 | INR | 1,778 | 1,819 | 1,764.3 | 1,805.65 | 1,805.65 | +21.85 (+1.22%) | 470,199 |
| 23 Jul 2019 | INR | 1,752 | 1,804 | 1,750 | 1,783.8 | 1,783.8 | +40.2 (+2.31%) | 455,742 |
| 22 Jul 2019 | INR | 1,736.8 | 1,755 | 1,700 | 1,743.6 | 1,743.6 | +8.05 (+0.46%) | 268,996 |
| 19 Jul 2019 | INR | 1,748 | 1,748.15 | 1,708.9 | 1,735.55 | 1,735.55 | -12.55 (-0.72%) | 296,179 |
| 18 Jul 2019 | INR | 1,750 | 1,772.75 | 1,740.65 | 1,748.1 | 1,748.1 | -4.35 (-0.25%) | 224,993 |
| 17 Jul 2019 | INR | 1,730 | 1,784 | 1,721.1 | 1,752.45 | 1,752.45 | +25.1 (+1.45%) | 576,944 |
| 16 Jul 2019 | INR | 1,717.15 | 1,735 | 1,705.1 | 1,727.35 | 1,727.35 | +1.15 (+0.07%) | 174,907 |
| 15 Jul 2019 | INR | 1,747.6 | 1,749.85 | 1,711.5 | 1,726.2 | 1,726.2 | -21.3 (-1.22%) | 177,359 |
