| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 2,768 | 2,804 | 2,749.05 | 2,793.5 | 558.7 | +28.8 (+1.04%) | 830,085 |
| 6 Sep 2019 | INR | 2,748.95 | 2,790 | 2,730.5 | 2,764.7 | 552.94 | +31.85 (+1.17%) | 1,111,215 |
| 5 Sep 2019 | INR | 2,740.5 | 2,775.9 | 2,727.55 | 2,732.85 | 546.57 | -2.7 (-0.10%) | 811,365 |
| 4 Sep 2019 | INR | 2,722 | 2,748.95 | 2,685 | 2,735.55 | 547.11 | +11.8 (+0.43%) | 745,610 |
| 3 Sep 2019 | INR | 2,770 | 2,779.55 | 2,712.65 | 2,723.75 | 544.75 | -50.85 (-1.83%) | 620,660 |
| 30 Aug 2019 | INR | 2,750.5 | 2,786.35 | 2,740.95 | 2,774.6 | 554.92 | +34 (+1.24%) | 807,705 |
| 29 Aug 2019 | INR | 2,726 | 2,787.95 | 2,726 | 2,740.6 | 548.12 | -35.15 (-1.27%) | 885,455 |
| 28 Aug 2019 | INR | 2,810 | 2,830.9 | 2,761.9 | 2,775.75 | 555.15 | -30.7 (-1.09%) | 1,113,045 |
| 27 Aug 2019 | INR | 2,852.55 | 2,875 | 2,790.2 | 2,806.45 | 561.29 | -38.3 (-1.35%) | 1,419,390 |
| 26 Aug 2019 | INR | 2,873 | 2,873.7 | 2,782 | 2,844.75 | 568.95 | +34.9 (+1.24%) | 1,056,075 |
| 23 Aug 2019 | INR | 2,790.1 | 2,832 | 2,753 | 2,809.85 | 561.97 | +22.1 (+0.79%) | 1,808,540 |
| 22 Aug 2019 | INR | 2,884.95 | 2,884.95 | 2,774 | 2,787.75 | 557.55 | -110.95 (-3.83%) | 1,594,350 |
| 21 Aug 2019 | INR | 2,854 | 2,926.25 | 2,853 | 2,898.7 | 579.74 | +45.15 (+1.58%) | 1,655,090 |
| 20 Aug 2019 | INR | 2,926.55 | 2,947.55 | 2,844.2 | 2,853.55 | 570.71 | -85.25 (-2.90%) | 1,250,370 |
| 19 Aug 2019 | INR | 2,919.8 | 2,966 | 2,901.25 | 2,938.8 | 587.76 | +52.5 (+1.82%) | 2,388,975 |
| 16 Aug 2019 | INR | 2,880 | 2,911.2 | 2,834 | 2,886.3 | 577.26 | +5.45 (+0.19%) | 1,340,220 |
| 14 Aug 2019 | INR | 2,859 | 2,920 | 2,840 | 2,880.85 | 576.17 | +49.6 (+1.75%) | 1,687,430 |
| 13 Aug 2019 | INR | 2,907 | 2,907 | 2,802.85 | 2,831.25 | 566.25 | -66.75 (-2.30%) | 1,273,480 |
| 9 Aug 2019 | INR | 2,881.3 | 2,950.35 | 2,864.85 | 2,898 | 579.6 | -3.6 (-0.12%) | 2,382,910 |
| 8 Aug 2019 | INR | 2,906 | 2,930 | 2,840 | 2,901.6 | 580.32 | +22.8 (+0.79%) | 3,169,880 |
| 7 Aug 2019 | INR | 2,984 | 3,020 | 2,855.3 | 2,878.8 | 575.76 | -102 (-3.42%) | 6,630,390 |
| 6 Aug 2019 | INR | 2,650 | 3,049.8 | 2,650 | 2,980.8 | 596.16 | +402.05 (+15.59%) | 15,160,610 |
| 5 Aug 2019 | INR | 2,595.7 | 2,625 | 2,551.5 | 2,578.75 | 515.75 | -53.95 (-2.05%) | 1,413,480 |
| 2 Aug 2019 | INR | 2,618.75 | 2,681.8 | 2,578.15 | 2,632.7 | 526.54 | -6 (-0.23%) | 1,411,865 |
| 1 Aug 2019 | INR | 2,686.1 | 2,705 | 2,566.55 | 2,638.7 | 527.74 | -63.1 (-2.34%) | 1,454,435 |
| 31 Jul 2019 | INR | 2,694.35 | 2,717.1 | 2,615.75 | 2,701.8 | 540.36 | +21.6 (+0.81%) | 945,935 |
| 30 Jul 2019 | INR | 2,776 | 2,781.95 | 2,658 | 2,680.2 | 536.04 | -87.3 (-3.15%) | 1,160,340 |
| 29 Jul 2019 | INR | 2,744 | 2,788 | 2,682 | 2,767.5 | 553.5 | +29.95 (+1.09%) | 1,450,045 |
| 26 Jul 2019 | INR | 2,666 | 2,764.25 | 2,650 | 2,737.55 | 547.51 | +82.15 (+3.09%) | 1,571,580 |
| 25 Jul 2019 | INR | 2,668 | 2,700 | 2,641.1 | 2,655.4 | 531.08 | -22 (-0.82%) | 661,730 |
