| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 1,764.4 | 1,790 | 1,760 | 1,785.84 | 357.168 | +21.16 (+1.20%) | 3,375 |
| 5 Sep 2019 | INR | 1,766.02 | 1,768.02 | 1,760.88 | 1,764.68 | 352.936 | -2.46 (-0.14%) | 1,200 |
| 4 Sep 2019 | INR | 1,760.02 | 1,779.2 | 1,760.02 | 1,767.14 | 353.428 | +1.48 (+0.08%) | 1,580 |
| 3 Sep 2019 | INR | 1,800.04 | 1,814.02 | 1,760 | 1,765.66 | 353.132 | -38.74 (-2.15%) | 3,065 |
| 30 Aug 2019 | INR | 1,755.2 | 1,812.8 | 1,755.2 | 1,804.4 | 360.88 | +35.44 (+2.00%) | 4,040 |
| 29 Aug 2019 | INR | 1,748.18 | 1,780 | 1,748.02 | 1,768.96 | 353.792 | +20.78 (+1.19%) | 2,630 |
| 28 Aug 2019 | INR | 1,794.32 | 1,795.2 | 1,740 | 1,748.18 | 349.636 | -33.44 (-1.88%) | 4,070 |
| 27 Aug 2019 | INR | 1,804 | 1,804 | 1,777.6 | 1,781.62 | 356.324 | +3.92 (+0.22%) | 1,540 |
| 26 Aug 2019 | INR | 1,800 | 1,800 | 1,760 | 1,777.7 | 355.54 | -6.7 (-0.38%) | 2,040 |
| 23 Aug 2019 | INR | 1,780.4 | 1,804 | 1,756.26 | 1,784.4 | 356.88 | -18.82 (-1.04%) | 2,470 |
| 22 Aug 2019 | INR | 1,848 | 1,848 | 1,770.02 | 1,803.22 | 360.644 | -63.86 (-3.42%) | 9,075 |
| 21 Aug 2019 | INR | 1,898 | 1,898 | 1,841.2 | 1,867.08 | 373.416 | -2.98 (-0.16%) | 2,890 |
| 20 Aug 2019 | INR | 1,877.2 | 1,890.4 | 1,868 | 1,870.06 | 374.012 | -10.48 (-0.56%) | 1,870 |
| 19 Aug 2019 | INR | 1,869.52 | 1,896.38 | 1,868.04 | 1,880.54 | 376.108 | +11.02 (+0.59%) | 1,795 |
| 16 Aug 2019 | INR | 1,859.98 | 1,898.76 | 1,830 | 1,869.52 | 373.904 | -10.76 (-0.57%) | 4,285 |
| 14 Aug 2019 | INR | 1,885.22 | 1,900 | 1,860 | 1,880.28 | 376.056 | -23.18 (-1.22%) | 2,415 |
| 13 Aug 2019 | INR | 1,872.8 | 1,919.2 | 1,872 | 1,903.46 | 380.692 | +38.14 (+2.04%) | 3,295 |
| 9 Aug 2019 | INR | 1,790.02 | 1,898.8 | 1,787.68 | 1,865.32 | 373.064 | +78.38 (+4.39%) | 3,365 |
| 8 Aug 2019 | INR | 1,805.44 | 1,810 | 1,776 | 1,786.94 | 357.388 | -3.78 (-0.21%) | 1,325 |
| 7 Aug 2019 | INR | 1,800 | 1,814.32 | 1,780 | 1,790.72 | 358.144 | -3.32 (-0.19%) | 1,795 |
| 6 Aug 2019 | INR | 1,799.98 | 1,800 | 1,784.02 | 1,794.04 | 358.808 | -6.44 (-0.36%) | 1,180 |
| 5 Aug 2019 | INR | 1,760 | 1,814 | 1,744.4 | 1,800.48 | 360.096 | +24.34 (+1.37%) | 4,365 |
| 2 Aug 2019 | INR | 1,774.02 | 1,787.56 | 1,760 | 1,776.14 | 355.228 | +3.98 (+0.22%) | 3,170 |
| 1 Aug 2019 | INR | 1,752 | 1,780 | 1,752 | 1,772.16 | 354.432 | -23.84 (-1.33%) | 4,395 |
| 31 Jul 2019 | INR | 1,800.82 | 1,835.98 | 1,792 | 1,796 | 359.2 | -26.46 (-1.45%) | 3,750 |
| 30 Jul 2019 | INR | 1,870.42 | 1,876 | 1,805.22 | 1,822.46 | 364.492 | -56.38 (-3.00%) | 6,030 |
| 29 Jul 2019 | INR | 1,880.8 | 1,900 | 1,876 | 1,878.84 | 375.768 | -10.38 (-0.55%) | 4,510 |
| 26 Jul 2019 | INR | 1,884.8 | 1,900 | 1,880 | 1,889.22 | 377.844 | -6 (-0.32%) | 2,050 |
| 25 Jul 2019 | INR | 1,916 | 1,940 | 1,890 | 1,895.22 | 379.044 | +2.52 (+0.13%) | 2,685 |
| 24 Jul 2019 | INR | 1,912.12 | 1,940.02 | 1,880.88 | 1,892.7 | 378.54 | -18.82 (-0.98%) | 3,260 |
